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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	55.21	54.59	54.59	55.31	53.99	596,377
September 08, 2025	53.45	54.43	54.43	54.67	53.03	893,735
September 05, 2025	53.6	53.61	53.61	54.47	53.09	756,409
September 04, 2025	52.08	53.07	53.07	53.4	51.35	763,200
September 03, 2025	53.78	52.61	52.61	54.22	52.49	925,521
September 02, 2025	53.81	53.95	53.95	54.49	53.57	759,221
August 29, 2025	54.38	54.37	54.37	54.9	54.15	533,541
August 28, 2025	54.73	54.24	54.24	55.05	54.17	517,054
August 27, 2025	53.27	54.68	54.68	54.91	53	678,306
August 26, 2025	53	52.91	52.91	53.61	52.67	831,332
August 25, 2025	53.02	53.01	53.01	53.77	52.72	1.04M
August 22, 2025	52.8	53.98	53.98	54.14	52.53	1.13M
August 21, 2025	51.87	52.85	52.85	52.92	51.7	997,200
August 20, 2025	51.8	52.23	52.23	52.39	51.5	681,633
August 19, 2025	51.58	51.86	51.86	52.3	51.28	596,092
August 18, 2025	50.97	51.48	51.48	51.79	50.81	785,627
August 15, 2025	50.54	50.83	50.83	51.57	50.49	1.25M
August 14, 2025	51.2	50.37	50.37	51.51	50.17	828,010
August 13, 2025	49.69	51.26	51.26	51.36	49.58	1.5M
August 12, 2025	48.52	49.34	49.34	49.71	48.29	1.22M
August 11, 2025	48.08	48.05	48.05	49.17	47.94	976,800
August 08, 2025	50.55	48.35	48.35	50.55	48.28	995,700
August 07, 2025	52.6	50.5	50.5	53	49.6	1.33M
August 06, 2025	54.22	52	52	54.31	51.39	1.98M
August 05, 2025	53.7	54.43	54.43	54.6	53.23	1.43M
August 04, 2025	53.1	53.5	53.5	53.8	52.99	610,938
August 01, 2025	53.65	52.93	52.93	53.65	52.66	613,817
July 31, 2025	55.07	53.78	53.78	55.35	53.72	562,811
July 30, 2025	55.96	55.15	55.15	56.24	54.97	428,926
July 29, 2025	56.9	55.75	55.75	57.55	55.75	753,000
July 28, 2025	56.01	55.7	55.7	56.78	55.65	326,032
July 25, 2025	56.59	56	56	57.01	55.94	422,138
July 24, 2025	56.83	56.51	56.51	57.13	56.46	259,511
July 23, 2025	57.27	57.15	57.15	57.77	56.7	364,200
July 22, 2025	56.46	57.05	57.05	57.99	56.11	630,135
July 21, 2025	56.82	56.34	56.34	56.94	56.11	361,940
July 18, 2025	56.39	56.56	56.56	56.58	55.54	525,200
July 17, 2025	55.26	55.93	55.93	55.99	55.22	444,434
July 16, 2025	54.62	55.01	55.01	55.44	54.46	568,300
July 15, 2025	54.89	54.17	54.17	55.18	54.15	838,705
July 14, 2025	53.79	54.74	54.74	55.09	53.4	523,200
July 11, 2025	55.81	53.65	53.65	55.81	53.47	574,800
July 10, 2025	56.58	56.01	56.01	57.17	55.96	538,584
July 09, 2025	57.47	56.63	56.63	57.52	55.97	528,419
July 08, 2025	57.21	57.44	57.44	58	56.99	826,100
July 07, 2025	57.6	57.16	57.16	58.2	56.99	458,700
July 03, 2025	57.41	57.81	57.81	58.32	56.68	296,408

BlackLine, Inc. (BL) NASDAQ