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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	48.73	49.13	49.13	49.58	48.35	518,600
March 31, 2025	48.45	48.42	48.42	48.86	47.82	655,217
March 28, 2025	50.12	48.81	48.81	50.12	48.17	382,763
March 27, 2025	50.32	50.19	50.19	50.85	49.95	441,600
March 26, 2025	50.65	50.52	50.52	51.06	50.06	427,645
March 25, 2025	50.5	50.66	50.66	50.87	50.11	513,800
March 24, 2025	50.85	50.29	50.29	51.28	50.18	666,100
March 21, 2025	49.48	50.29	50.29	50.39	49.4	1.15M
March 20, 2025	49.44	49.78	49.78	50.69	49.44	513,400
March 19, 2025	49.39	50.16	50.16	50.31	49.32	455,200
March 18, 2025	48.93	49.58	49.58	50.25	48.93	827,500
March 17, 2025	49.77	49.18	49.18	50.51	48.77	651,700
March 14, 2025	48.08	49.89	49.89	49.98	47.68	930,512
March 13, 2025	47.94	47.46	47.46	47.99	47.12	637,837
March 12, 2025	48.39	48.2	48.2	48.54	46.88	703,841
March 11, 2025	48.37	48.05	48.05	48.89	47.65	693,196
March 10, 2025	48.8	48.45	48.45	49.61	48.38	814,600
March 07, 2025	48.5	48.88	48.88	49.41	47.7	718,315
March 06, 2025	47.6	48.87	48.87	49.07	47.23	1.06M

BlackLine, Inc. (BL) NASDAQ