BlackLine, Inc. (BL) NASDAQ

48.05

-0.4(-0.83%)

Updated at March 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 07, 202548.548.8848.8849.4147.7718,315
March 06, 202547.648.8748.8749.0747.231.06M
March 05, 202547.9747.9747.9748.4947.83540,754
March 04, 202547.5247.9647.9648.4747.1974,170
March 03, 202548.2248.0348.0349.0847.88720,622
February 28, 202549.0448.348.349.0447.69728,755
February 27, 202549.0748.2748.2749.648.25847,683
February 26, 202549.6548.9948.9950.3248.73886,790
February 25, 202549.3449.2649.265048.181.02M
February 24, 202549.2249.1149.1149.5748.2816,730
February 21, 202549.6749.149.149.8648.891.71M
February 20, 202550.0649.3249.3250.0848.751.1M
February 19, 202551.2449.9649.9651.3649.851.16M
February 18, 202551.3851.6151.6152.1151.2980,500
February 14, 202552.451.3751.3753.0251.25913,448
February 13, 202552.3352.2652.2652.5551.221.2M
February 12, 202554.0551.9451.9455.1951.64.32M
February 11, 202563.9963.463.464.9262.98699,030
February 10, 202565.0664.4164.4165.5163.57925,100
February 07, 202565.1364.6364.6365.4963.83463,433
February 06, 202565.965.1365.1366.0264.82416,400
February 05, 202564.6865.6465.6465.7964.62376,224
February 04, 202563.7164.5764.5764.6763.68538,513
February 03, 202562.2663.663.663.7661.84413,920
January 31, 202563.7263.8563.8564.3763.17619,367
January 30, 202566.2563.4463.4466.2563.28880,200
January 29, 202564.8162.8962.8964.8162.85508,845
January 28, 202561.5564.964.965.1461.53976,700
January 27, 202560.1961.7261.7263.3960.03454,679
January 24, 202560.5660.4660.4661.0259.86429,600
January 23, 202558.9860.4560.4560.5358.76349,435
January 22, 202561.2659.759.761.3858.82576,600
January 21, 202560.1461.261.261.2960442,540
January 17, 202560.7959.6559.6560.959.47425,700
January 16, 202559.6660.0160.0160.2559.15651,300
January 15, 202559.5458.6758.6759.9457.94425,413
January 14, 202556.7858.2158.2158.4356.21617,804
January 13, 202555.0156.4256.4256.4955719,418
January 10, 202556.255.6655.6656.455.27515,500
January 08, 202557.3457.0957.0957.6856.84500,600
January 07, 202558.9957.7557.7559.1157.46620,700
January 06, 202560.6858.9558.9561.4158.31793,426
January 03, 202560.8761.6461.6461.6660.57376,600
January 02, 20256160.3360.3361.2759.77426,628
December 31, 202460.7760.7660.7660.9759.68578,727
December 30, 202460.5960.3760.3760.9859.55657,301
December 27, 202462.161.261.262.2960.54335,414
December 26, 202462.1662.4962.4962.6361.81210,832
December 24, 202462.5362.3862.3862.5461.83123,700
December 23, 202463.1762.1762.1763.5461.66422,700
December 20, 202461.763.4363.4363.9361.71.07M
December 19, 202463.1762.5162.5164.4462.13635,328
December 18, 202464.662.7262.7265.161.63953,145
December 17, 202465.0464.4664.4665.0462.66723,988
December 16, 202463.7564.9464.9465.0963.59492,404
December 13, 202464.3363.8663.8664.5563.26465,511
December 12, 202464.2864.864.865.0163.66584,600
December 11, 202463.6964.6864.6864.9562.49581,849
December 10, 202463.0663.3363.3363.6762.68333,263
December 09, 202464.3663.4363.4364.6762.82340,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved