BlackLine, Inc. (BL) NASDAQ

55.54

-1.96(-3.41%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	55.01	56.59	56.59	56.66	54.18	703,449
January 08, 2026	56.09	55.2	55.2	56.32	55.07	361,942
January 07, 2026	55.61	56.45	56.45	56.7	55.44	572,918
January 06, 2026	54.52	55.59	55.59	56.12	54.22	511,831
January 05, 2026	53.59	54.21	54.21	54.75	53	445,931
January 02, 2026	55.23	53.78	53.78	55.5	52.77	703,636
December 31, 2025	57.09	55.29	55.29	57.1	54.9	699,800
December 30, 2025	57.39	57.23	57.23	57.98	57.14	246,084
December 29, 2025	57.41	57.66	57.66	57.88	57.37	278,500
December 26, 2025	57.06	57.76	57.76	57.91	57.06	143,100
December 24, 2025	57.85	57.42	57.42	57.85	57.24	147,045
December 23, 2025	57.96	57.66	57.66	58.28	57.09	388,411
December 22, 2025	57.69	58.34	58.34	59.57	57.69	680,347
December 19, 2025	57.73	57.84	57.84	58.17	57.36	1.25M
December 18, 2025	58.04	57.81	57.81	58.35	57.5	625,637
December 17, 2025	57.57	57.55	57.55	58.83	57.35	598,465
December 16, 2025	56.41	57.53	57.53	57.77	56	831,400
December 15, 2025	58.52	57.13	57.13	58.75	56.99	627,942
December 12, 2025	58.92	58.67	58.67	59.31	57.95	618,942
December 11, 2025	58.44	58.83	58.83	59.17	57.58	428,700
December 10, 2025	57.96	58.37	58.37	58.87	57.87	439,100
December 09, 2025	57.87	58.37	58.37	58.62	57.37	528,070
December 08, 2025	58.03	57.66	57.66	58.37	57.2	382,800
December 05, 2025	57.67	57.99	57.99	58.62	57.3	349,100
December 04, 2025	58.51	58.04	58.04	59	57.55	530,600
December 03, 2025	57.48	58.74	58.74	58.9	56.56	468,000
December 02, 2025	57.03	57.78	57.78	58.37	56.36	534,500
December 01, 2025	56.34	56.09	56.09	57.29	55.96	435,379
November 28, 2025	57.5	56.99	56.99	57.7	56.61	253,041
November 26, 2025	57.36	57.35	57.35	58.06	57.18	632,100
November 25, 2025	56.53	57.76	57.76	57.9	56.3	755,500
November 24, 2025	55.25	56.24	56.24	56.44	54.86	756,200
November 21, 2025	53.49	54.86	54.86	54.94	52.82	815,734
November 20, 2025	54.34	53.49	53.49	54.34	52.96	656,906
November 19, 2025	54.06	53.62	53.62	54.23	53.53	568,300
November 18, 2025	52.33	54.21	54.21	54.84	52.05	988,900
November 17, 2025	54.25	52.49	52.49	54.6	52.36	967,900
November 14, 2025	54.94	54.67	54.67	55.64	54.6	488,699
November 13, 2025	55.58	55.44	55.44	56.06	54.7	816,030
November 12, 2025	55.01	56.1	56.1	56.72	55.01	759,942
November 11, 2025	54.12	55.27	55.27	55.41	54.09	649,539
November 10, 2025	55	54.47	54.47	55.08	53.76	696,241
November 07, 2025	52.23	53.58	53.58	56.17	50.7	1.62M
November 06, 2025	56.89	56.76	56.76	57.32	55.99	922,608
November 05, 2025	56.78	56.92	56.92	58.97	55.94	955,900
November 04, 2025	56.52	56.44	56.44	57.09	55.8	1.48M
November 03, 2025	57.25	57.26	57.26	57.85	56.72	902,700
October 31, 2025	56.45	57.25	57.25	58.01	56.41	932,000
October 30, 2025	57.55	56.74	56.74	58.48	56.46	1.48M
October 29, 2025	55.17	56.54	56.54	57.4	54.37	1.7M
October 28, 2025	55.93	55.13	55.13	56.89	53.8	1.75M
October 27, 2025	52.7	54.56	54.56	59.01	52.56	6.79M
October 24, 2025	53.05	52.56	52.56	53.36	52.54	574,600
October 23, 2025	53.8	52.8	52.8	54.93	52.27	939,078
October 22, 2025	53.89	53.95	53.95	54.98	53.76	956,200
October 21, 2025	52.26	53.9	53.9	54.12	52.26	1.02M
October 20, 2025	50.09	52.29	52.29	52.41	50.09	705,990
October 17, 2025	49.31	49.82	49.82	50.09	49.28	440,618
October 16, 2025	49.75	49.74	49.74	50.45	49.47	588,027
October 15, 2025	49.38	49.56	49.56	50.21	49.14	549,718