BlackLine, Inc. (BL) NASDAQ

54.43

+0.82(+1.53%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202553.653.6153.6154.4753.09756,409
September 04, 202552.0853.0753.0753.451.35763,200
September 03, 202553.7852.6152.6154.2252.49925,521
September 02, 202553.8153.9553.9554.4953.57759,221
August 29, 202554.3854.3754.3754.954.15533,541
August 28, 202554.7354.2454.2455.0554.17517,054
August 27, 202553.2754.6854.6854.9153678,306
August 26, 20255352.9152.9153.6152.67831,332
August 25, 202553.0253.0153.0153.7752.721.04M
August 22, 202552.853.9853.9854.1452.531.13M
August 21, 202551.8752.8552.8552.9251.7997,200
August 20, 202551.852.2352.2352.3951.5681,633
August 19, 202551.5851.8651.8652.351.28596,092
August 18, 202550.9751.4851.4851.7950.81785,627
August 15, 202550.5450.8350.8351.5750.491.25M
August 14, 202551.250.3750.3751.5150.17828,010
August 13, 202549.6951.2651.2651.3649.581.5M
August 12, 202548.5249.3449.3449.7148.291.22M
August 11, 202548.0848.0548.0549.1747.94976,800
August 08, 202550.5548.3548.3550.5548.28995,700
August 07, 202552.650.550.55349.61.33M
August 06, 202554.22525254.3151.391.98M
August 05, 202553.754.4354.4354.653.231.43M
August 04, 202553.153.553.553.852.99610,938
August 01, 202553.6552.9352.9353.6552.66613,817
July 31, 202555.0753.7853.7855.3553.72562,811
July 30, 202555.9655.1555.1556.2454.97428,926
July 29, 202556.955.7555.7557.5555.75753,000
July 28, 202556.0155.755.756.7855.65326,032
July 25, 202556.59565657.0155.94422,138
July 24, 202556.8356.5156.5157.1356.46259,511
July 23, 202557.2757.1557.1557.7756.7364,200
July 22, 202556.4657.0557.0557.9956.11630,135
July 21, 202556.8256.3456.3456.9456.11361,940
July 18, 202556.3956.5656.5656.5855.54525,200
July 17, 202555.2655.9355.9355.9955.22444,434
July 16, 202554.6255.0155.0155.4454.46568,300
July 15, 202554.8954.1754.1755.1854.15838,705
July 14, 202553.7954.7454.7455.0953.4523,200
July 11, 202555.8153.6553.6555.8153.47574,800
July 10, 202556.5856.0156.0157.1755.96538,584
July 09, 202557.4756.6356.6357.5255.97528,419
July 08, 202557.2157.4457.445856.99826,100
July 07, 202557.657.1657.1658.256.99458,700
July 03, 202557.4157.8157.8158.3256.68296,408
July 02, 202557.1656.9656.9657.6856.1673,200
July 01, 202556.1657.4557.4557.9356.16712,100
June 30, 202557.0756.6256.6257.4456.19794,400
June 27, 202556.6256.6456.6456.7855.81.57M
June 26, 202556.3256.5356.5356.6255.6590,900
June 25, 202556.5556.1756.1757.1155.92721,357
June 24, 202556.8556.7456.7457.155.83802,000
June 23, 202554.7656.3756.3756.5154.25766,962
June 20, 202555.2354.7854.7855.5253.991.13M
June 18, 20255554.9654.9655.3654.47775,424
June 17, 202554.8154.9854.9855.8754.81579,100
June 16, 202554.4955.3355.3355.854.57712,444
June 13, 202554.954.0654.0655.353.99810,813
June 12, 202556.6255.7755.7757.2955.34575,835
June 11, 202555.9556.6356.6356.7555.43918,722