BlackLine, Inc. - BL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.88	36.15	36.15	38	35.99	1.06M
February 19, 2026	37	37.01	37.01	37.37	36.36	1.3M
February 18, 2026	37.79	37.13	37.13	37.9	36.86	1.56M
February 17, 2026	38.54	37.34	37.34	38.54	36.24	2.27M
February 13, 2026	39.1	38.61	38.61	39.62	38.48	1.43M
February 12, 2026	41.49	38.53	38.53	42.11	38.43	1.73M
February 11, 2026	44.96	41.9	41.9	44.96	41.12	2.24M
February 10, 2026	43.16	44.33	44.33	45	43.07	1.79M
February 09, 2026	43.19	43.02	43.02	43.44	42.15	1.18M
February 06, 2026	42.88	43.85	43.85	43.91	41.65	1.33M
February 05, 2026	44.59	41.71	41.71	45.71	41.56	1.47M
February 04, 2026	43.85	44.88	44.88	45.21	42.57	1.5M
February 03, 2026	46.28	44.43	44.43	46.66	43.2	1.63M
February 02, 2026	46.47	47.02	47.02	47.85	46.38	1.24M
January 30, 2026	46.4	46.47	46.47	47.44	45.9	1.54M
January 29, 2026	51	46.91	46.91	51.32	45.69	3.17M
January 28, 2026	53.7	51.82	51.82	53.7	51.73	784,206
January 27, 2026	54.53	53.15	53.15	54.63	52.6	900,545
January 26, 2026	53.04	54.53	54.53	54.81	52.93	545,339
January 23, 2026	52.95	53.08	53.08	53.81	52.69	931,359
January 22, 2026	51.75	53.06	53.06	53.25	51.75	627,683
January 21, 2026	52	51.71	51.71	52.58	51.41	551,028
January 20, 2026	51.92	51.51	51.51	52.53	51.13	1.15M
January 16, 2026	52.43	52.65	52.65	52.72	50.86	1.46M
January 15, 2026	53.43	52.43	52.43	54.1	52.27	1.57M
January 14, 2026	55.29	52.91	52.91	55.61	52.67	1.1M
January 13, 2026	57.12	55.54	55.54	57.4	54.87	1.6M
January 12, 2026	56.66	57.5	57.5	58.25	55.91	660,523
January 09, 2026	55.01	56.59	56.59	56.66	54.18	703,449
January 08, 2026	56.09	55.2	55.2	56.32	55.07	361,942
January 07, 2026	55.61	56.45	56.45	56.7	55.44	572,918
January 06, 2026	54.52	55.59	55.59	56.12	54.22	511,831
January 05, 2026	53.59	54.21	54.21	54.75	53	445,931
January 02, 2026	55.23	53.78	53.78	55.5	52.77	703,636
December 31, 2025	57.09	55.29	55.29	57.1	54.9	699,800
December 30, 2025	57.39	57.23	57.23	57.98	57.14	246,084
December 29, 2025	57.41	57.66	57.66	57.88	57.37	278,500
December 26, 2025	57.06	57.76	57.76	57.91	57.06	143,100
December 24, 2025	57.85	57.42	57.42	57.85	57.24	147,045
December 23, 2025	57.96	57.66	57.66	58.28	57.09	388,411
December 22, 2025	57.69	58.34	58.34	59.57	57.69	680,347
December 19, 2025	57.73	57.84	57.84	58.17	57.36	1.25M
December 18, 2025	58.04	57.81	57.81	58.35	57.5	625,637
December 17, 2025	57.57	57.55	57.55	58.83	57.35	598,465
December 16, 2025	56.41	57.53	57.53	57.77	56	831,400
December 15, 2025	58.52	57.13	57.13	58.75	56.99	627,942
December 12, 2025	58.92	58.67	58.67	59.31	57.95	618,942
December 11, 2025	58.44	58.83	58.83	59.17	57.58	428,700
December 10, 2025	57.96	58.37	58.37	58.87	57.87	439,100
December 09, 2025	57.87	58.37	58.37	58.62	57.37	528,070
December 08, 2025	58.03	57.66	57.66	58.37	57.2	382,800
December 05, 2025	57.67	57.99	57.99	58.62	57.3	349,100
December 04, 2025	58.51	58.04	58.04	59	57.55	530,600
December 03, 2025	57.48	58.74	58.74	58.9	56.56	468,000
December 02, 2025	57.03	57.78	57.78	58.37	56.36	534,500
December 01, 2025	56.34	56.09	56.09	57.29	55.96	435,379
November 28, 2025	57.5	56.99	56.99	57.7	56.61	253,041
November 26, 2025	57.36	57.35	57.35	58.06	57.18	632,100
November 25, 2025	56.53	57.76	57.76	57.9	56.3	755,500
November 24, 2025	55.25	56.24	56.24	56.44	54.86	756,200

BlackLine, Inc. (BL) NASDAQ