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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	56.62	56.64	56.64	56.78	55.8	1.57M
June 26, 2025	56.32	56.53	56.53	56.62	55.6	590,900
June 25, 2025	56.55	56.17	56.17	57.11	55.92	721,357
June 24, 2025	56.85	56.74	56.74	57.1	55.83	802,000
June 23, 2025	54.76	56.37	56.37	56.51	54.25	766,962
June 20, 2025	55.23	54.78	54.78	55.52	53.99	1.13M
June 18, 2025	55	54.96	54.96	55.36	54.47	775,424
June 17, 2025	54.81	54.98	54.98	55.87	54.81	579,100
June 16, 2025	54.49	55.33	55.33	55.8	54.57	712,444
June 13, 2025	54.9	54.06	54.06	55.3	53.99	810,813
June 12, 2025	56.62	55.77	55.77	57.29	55.34	575,835
June 11, 2025	55.95	56.63	56.63	56.75	55.43	918,722
June 10, 2025	57.28	56	56	57.38	55.84	513,900
June 09, 2025	57.55	57.3	57.3	57.97	57.16	483,100
June 06, 2025	58.52	57.35	57.35	58.7	57.02	1.41M
June 05, 2025	58.34	58.22	58.22	59.43	57.4	1.14M
June 04, 2025	57.4	58.05	58.05	58.47	57.31	816,100
June 03, 2025	55.53	57.59	57.59	57.74	55.25	970,931
June 02, 2025	55.97	55.76	55.76	56.49	55.22	603,749
May 30, 2025	54.88	55.93	55.93	55.99	54.77	964,835
May 29, 2025	55.1	55.32	55.32	55.33	54.7	541,600
May 28, 2025	55.2	55.05	55.05	55.44	54.77	542,000
May 27, 2025	54.85	55.19	55.19	55.24	54.31	525,700
May 23, 2025	53.41	54.16	54.16	54.45	53.37	500,384
May 22, 2025	53.86	54.46	54.46	54.91	53.65	768,000
May 21, 2025	54.65	53.94	53.94	55.06	53.85	589,348
May 20, 2025	54.71	55.43	55.43	55.48	54.63	380,532
May 19, 2025	54.79	54.87	54.87	55.57	54.42	432,900
May 16, 2025	54.83	55.54	55.54	55.69	54.66	348,661
May 15, 2025	55	55.04	55.04	55.32	54.15	333,793
May 14, 2025	54.83	55	55	55.69	54.65	719,000
May 13, 2025	55	55.16	55.16	55.45	54.36	694,600
May 12, 2025	54.32	54.91	54.91	55.2	53.98	984,691
May 09, 2025	53	53.23	53.23	53.92	52.86	762,263
May 08, 2025	50.67	52.96	52.96	53.32	50.47	1.32M
May 07, 2025	49.3	50.67	50.67	50.92	48.43	1.52M
May 06, 2025	46.43	46.65	46.65	47.28	46.37	958,044
May 05, 2025	46.63	47.15	47.15	48.04	46.63	892,600
May 02, 2025	47.91	47.27	47.31	47.91	46.71	548,000
May 01, 2025	47.58	47.33	47.33	47.96	47.17	401,600
April 30, 2025	47.13	47.23	47.23	47.33	46.56	583,800
April 29, 2025	46.9	47.8	47.8	48.07	46.85	575,900
April 28, 2025	47.09	46.85	46.85	47.69	46.7	438,000
April 25, 2025	46.83	47.22	47.22	47.31	46.48	496,700
April 24, 2025	45.7	46.86	46.86	46.97	45.67	545,042
April 23, 2025	46.78	45.56	45.56	46.9	45.12	563,330
April 22, 2025	44	45.06	45.06	45.11	43.85	547,180
April 21, 2025	44.08	43.48	43.48	44.85	43.17	493,800
April 17, 2025	44.62	44.44	44.4	45	44.11	412,256
April 16, 2025	44.85	44.62	44.62	45.47	44.13	484,500
April 15, 2025	45.95	45.24	45.24	46.37	45.18	547,916
April 14, 2025	46.28	46.05	46.05	46.28	44.49	868,449
April 11, 2025	44.93	45.59	45.59	45.87	43.53	819,552
April 10, 2025	45.13	45.25	45.25	45.51	43.31	949,210
April 09, 2025	41.76	46.13	46.13	46.33	41	1.23M
April 08, 2025	43.64	42.27	42.27	44.08	41.75	1.37M
April 07, 2025	41.97	42.83	42.83	44.21	40.82	1.79M
April 04, 2025	44.9	44.1	44.1	45.2	43.02	1.29M
April 03, 2025	47.52	46.08	46.08	48.44	45.97	936,900
April 02, 2025	48.3	49.44	49.44	49.89	48.3	548,302

BlackLine, Inc. (BL) NASDAQ