BlackLine, Inc. (BL) NASDAQ

30.48

-0.84(-2.68%)

Updated at June 02 04:00PM

Currency In USD

BL Historical Return

If you invested $1000 in BlackLine, Inc. (BL) since IPO date, it would be worth $1,286.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $301.25, while $1000 invested 1 year ago would be worth $529.26. This corresponds to total returns of 28.61%, -69.88%, -47.07%, respectively, with annualized returns of 2.65%, -21.32%, -47.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.1	30.48	30.48	30.49	28.66	1.23M
June 01, 2026	29.82	31.32	31.32	31.54	29.01	1.68M
May 29, 2026	27.46	29.4	29.4	29.48	27.28	2.18M
May 28, 2026	27.09	27.11	27.11	27.82	26.27	2.74M
May 27, 2026	28.5	26.84	26.84	29.09	26.74	2.01M
May 26, 2026	28.44	28.87	28.87	29.57	28.3	2.02M
May 22, 2026	29.02	28.9	28.9	29.72	28.63	911,099
May 21, 2026	30.25	28.94	28.94	30.25	28.45	1.92M
May 20, 2026	29.58	30.84	30.84	30.93	28.63	1.23M
May 19, 2026	30.5	30.03	30.03	30.72	28.5	1.92M
May 18, 2026	27.25	29.81	29.81	30.58	27.01	3.35M
May 15, 2026	27.25	27.25	27.25	28.07	26.5	1.13M
May 14, 2026	25.4	26.84	26.84	27.05	25.4	1.96M
May 13, 2026	25.86	25.23	25.23	25.93	24.7	1.57M
May 12, 2026	26.87	26.21	26.21	27.56	26.18	1.44M
May 11, 2026	30.13	27.5	27.5	30.54	27.11	1.57M
May 08, 2026	30.6	30.63	30.63	31.25	30.01	828,359
May 07, 2026	29.75	31.17	31.17	31.6	29.75	890,677
May 06, 2026	32.14	29.55	29.55	32.83	29.25	1.58M
May 05, 2026	33.69	32.34	32.34	33.69	31.93	1.24M
May 04, 2026	33.83	33.43	33.43	34.82	33.15	841,819
May 01, 2026	32.02	33.91	33.91	33.95	32.01	1.2M
April 30, 2026	30.44	31.25	31.25	31.34	30.39	844,288
April 29, 2026	31.25	31.16	31.16	31.68	30.82	385,361
April 28, 2026	30.98	31.68	31.68	32.08	30.98	575,534
April 27, 2026	30.37	30.63	30.63	31.49	30.18	956,821
April 24, 2026	29.31	30.64	30.64	30.73	29.07	863,745
April 23, 2026	31.2	29.39	29.39	31.2	28.78	1.41M
April 22, 2026	31.98	31.73	31.73	32.25	31.35	1.09M
April 21, 2026	31.99	31.56	31.56	32.83	31.38	1.22M
April 20, 2026	31.21	31.8	31.8	32.36	31.16	1.22M
April 17, 2026	33.34	31.51	31.51	34.06	31.42	1.04M
April 16, 2026	33.03	32.71	32.71	33.31	32.53	470,867
April 15, 2026	31.18	32.57	32.57	32.65	31.18	740,471
April 14, 2026	31.67	31.03	31.03	32.3	30.63	809,560
April 13, 2026	30.26	31.37	31.37	31.49	30.19	1.4M
April 10, 2026	32.12	30.29	30.29	32.12	29.69	1.84M
April 09, 2026	32.77	32.04	32.04	33.17	31.4	1.19M
April 08, 2026	36.31	33.24	33.24	36.78	33.21	979,062
April 07, 2026	35.95	35.28	35.28	36.44	35.11	777,260
April 06, 2026	36.16	36.15	36.15	36.48	35.81	513,630
April 02, 2026	36.04	36.29	36.29	36.72	34.84	657,093
April 01, 2026	37.72	36.47	36.47	38.26	36.1	1.36M
March 31, 2026	36.49	37	37	37.76	36.07	1.24M
March 30, 2026	36.42	36.49	36.49	37.47	36.25	1.26M
March 27, 2026	37	36.05	36.05	37.85	35.62	1.78M
March 26, 2026	36.79	37.56	37.56	38.4	36.79	886,695
March 25, 2026	37.46	37.07	37.07	38.3	36.59	940,628
March 24, 2026	39.69	37.46	37.46	39.69	37.45	1.78M
March 23, 2026	39.22	40.02	40.02	40.22	38.83	1.13M
March 20, 2026	38.52	39.11	39.11	39.7	37.73	1.96M
March 19, 2026	38.35	38.52	38.52	39.49	37.87	1.21M
March 18, 2026	37.24	38.59	38.59	38.85	37.17	1.11M
March 17, 2026	36.67	38.19	38.19	38.41	36.63	1.96M
March 16, 2026	37.15	35.58	35.58	37.19	35.52	849,618
March 13, 2026	35.58	36.88	36.88	36.92	35.4	957,848
March 12, 2026	36.08	35.54	35.54	37.76	35.37	1.02M
March 11, 2026	36.25	36.16	36.16	36.91	35.63	752,956
March 10, 2026	37.14	36.16	36.16	37.14	35.56	1.22M
March 09, 2026	37.09	37.14	37.14	37.41	36.53	825,010