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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.49	54.86	54.86	54.94	52.82	815,734
November 20, 2025	54.34	53.49	53.49	54.34	52.96	656,906
November 19, 2025	54.06	53.62	53.62	54.23	53.53	568,300
November 18, 2025	52.33	54.21	54.21	54.84	52.05	988,900
November 17, 2025	54.25	52.49	52.49	54.6	52.36	967,900
November 14, 2025	54.94	54.67	54.67	55.64	54.6	488,699
November 13, 2025	55.58	55.44	55.44	56.06	54.7	816,030
November 12, 2025	55.01	56.1	56.1	56.72	55.01	759,942
November 11, 2025	54.12	55.27	55.27	55.41	54.09	649,539
November 10, 2025	55	54.47	54.47	55.08	53.76	696,241
November 07, 2025	52.23	53.58	53.58	56.17	50.7	1.62M
November 06, 2025	56.89	56.76	56.76	57.32	55.99	922,608
November 05, 2025	56.78	56.92	56.92	58.97	55.94	955,900
November 04, 2025	56.52	56.44	56.44	57.09	55.8	1.48M
November 03, 2025	57.25	57.26	57.26	57.85	56.72	902,700
October 31, 2025	56.45	57.25	57.25	58.01	56.41	932,000
October 30, 2025	57.55	56.74	56.74	58.48	56.46	1.48M
October 29, 2025	55.17	56.54	56.54	57.4	54.37	1.7M
October 28, 2025	55.93	55.13	55.13	56.89	53.8	1.75M
October 27, 2025	52.7	54.56	54.56	59.01	52.56	6.79M
October 24, 2025	53.05	52.56	52.56	53.36	52.54	574,600
October 23, 2025	53.8	52.8	52.8	54.93	52.27	939,078
October 22, 2025	53.89	53.95	53.95	54.98	53.76	956,200
October 21, 2025	52.26	53.9	53.9	54.12	52.26	1.02M
October 20, 2025	50.09	52.29	52.29	52.41	50.09	705,990
October 17, 2025	49.31	49.82	49.82	50.09	49.28	440,618
October 16, 2025	49.75	49.74	49.74	50.45	49.47	588,027
October 15, 2025	49.38	49.56	49.56	50.21	49.14	549,718
October 14, 2025	49.65	49.21	49.21	50.11	49.19	789,164
October 13, 2025	49.56	50.21	50.21	50.36	48.74	1.82M
October 10, 2025	50.43	49.09	49.09	50.7	48.8	883,047
October 09, 2025	50.65	50.42	50.42	50.75	49.98	668,700
October 08, 2025	50.76	50.76	50.76	51.25	50.21	475,635
October 07, 2025	52.5	50.62	50.62	52.56	50.58	543,740
October 06, 2025	51.63	52.22	52.22	52.5	51.1	512,500
October 03, 2025	51.41	51.61	51.61	52.49	51.13	558,224
October 02, 2025	51	51.32	51.32	51.42	50.51	455,000
October 01, 2025	52.81	51.08	51.08	53.11	50.66	913,618
September 30, 2025	52.8	53.1	53.1	53.17	52.08	619,700
September 29, 2025	53.13	52.89	52.89	53.32	52.57	482,546
September 26, 2025	52.7	52.84	52.84	53.34	52.3	514,023
September 25, 2025	53.39	52.48	52.48	53.48	52.2	493,906
September 24, 2025	54.33	53.81	53.81	55.02	53.51	444,000
September 23, 2025	54.78	54.37	54.37	55.28	54.16	588,395
September 22, 2025	52.94	54.73	54.73	55.11	52.6	709,400
September 19, 2025	55.43	53.01	53.01	55.44	52.76	1.62M
September 18, 2025	55	55.1	55.1	55.67	54.73	523,931
September 17, 2025	55.16	54.84	54.84	56.05	54.62	614,300
September 16, 2025	54.18	54.67	54.67	54.82	54.01	458,376
September 15, 2025	54.57	54.36	54.36	54.94	54.35	455,377
September 12, 2025	55	54.29	54.29	55.15	53.91	389,133
September 11, 2025	53.92	55.09	55.09	55.28	53.66	542,076
September 10, 2025	55.52	53.66	53.66	55.75	53.62	842,709

BlackLine, Inc. (BL) NASDAQ