BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

58.89

-1.04

(-1.74%)

At close: 04:00PM EDT

58.89

0.00

(0.00%)

After hours:

06:03PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	58.51	59.31	57.97	58.89	58.89	540,400
Apr 24, 2024	61.01	61.65	59.22	59.93	59.93	554,900
Apr 23, 2024	60.22	61.59	59.58	61.46	61.46	641,500
Apr 22, 2024	57.58	58.71	57.20	58.39	58.39	467,400
Apr 19, 2024	57.59	58.49	56.49	57.37	57.37	672,500
Apr 18, 2024	58.67	59.22	57.70	57.85	57.85	1,063,500
Apr 17, 2024	60.02	60.93	58.61	58.67	58.67	926,400
Apr 16, 2024	60.62	61.27	59.50	59.68	59.68	616,700
Apr 15, 2024	63.57	63.66	60.74	60.84	60.84	802,500
Apr 12, 2024	64.02	64.25	63.22	63.54	63.54	517,000
Apr 11, 2024	64.63	65.04	63.64	64.71	64.71	330,700
Apr 10, 2024	66.08	66.48	63.91	64.21	64.21	901,200
Apr 09, 2024	65.35	69.09	65.10	68.61	68.61	1,101,500
Apr 08, 2024	62.86	65.01	62.51	64.98	64.98	644,400
Apr 05, 2024	62.36	63.21	61.74	62.20	62.20	535,400
Apr 04, 2024	64.95	66.17	62.49	62.56	62.56	794,300
Apr 03, 2024	61.94	64.02	61.80	63.92	63.92	651,100
Apr 02, 2024	62.59	62.99	61.84	62.52	62.52	1,062,300
Apr 01, 2024	64.90	64.90	63.18	64.00	64.00	968,100
Mar 28, 2024	63.64	65.25	63.64	64.58	64.58	646,700
Mar 27, 2024	63.08	63.87	62.66	63.63	63.63	653,600
Mar 26, 2024	63.74	63.74	62.17	62.33	62.33	532,300
Mar 25, 2024	62.99	63.81	62.83	63.31	63.31	363,800
Mar 22, 2024	63.18	64.46	63.06	63.29	63.29	844,900
Mar 21, 2024	63.11	64.83	63.11	63.33	63.33	869,800
Mar 20, 2024	63.63	64.68	62.86	63.08	63.08	1,264,200
Mar 19, 2024	63.28	65.61	62.90	64.28	64.28	740,500
Mar 18, 2024	64.61	65.50	63.89	63.99	63.99	1,321,900
Mar 15, 2024	65.92	67.32	64.99	65.63	65.63	11,261,500
Mar 14, 2024	67.80	68.54	66.12	66.51	66.51	1,385,200
Mar 13, 2024	68.50	69.31	67.85	68.03	68.03	1,523,200
Mar 12, 2024	67.13	68.75	66.61	68.65	68.65	1,761,700
Mar 11, 2024	66.67	67.42	65.74	67.14	67.14	1,370,900
Mar 08, 2024	66.87	67.81	66.24	67.01	67.01	1,297,100
Mar 07, 2024	66.11	67.21	65.85	66.14	66.14	1,511,700
Mar 06, 2024	64.45	66.11	64.06	65.78	65.78	1,611,700
Mar 05, 2024	66.45	66.45	61.76	62.58	62.58	1,613,000
Mar 04, 2024	61.52	65.64	61.01	65.35	65.35	3,328,500
Mar 01, 2024	57.01	58.81	56.63	58.71	58.71	525,400
Feb 29, 2024	57.50	57.68	56.17	56.73	56.73	611,200
Feb 28, 2024	56.56	57.00	56.36	56.69	56.69	276,900
Feb 27, 2024	57.31	57.50	56.46	57.06	57.06	464,100
Feb 26, 2024	56.40	57.38	56.13	56.84	56.84	386,800
Feb 23, 2024	56.74	57.09	56.32	56.69	56.69	322,600
Feb 22, 2024	56.75	57.20	56.06	56.72	56.72	463,600
Feb 21, 2024	56.15	56.82	55.49	56.27	56.27	864,700
Feb 20, 2024	56.65	57.69	56.64	57.45	57.45	604,700
Feb 16, 2024	59.74	59.74	57.55	57.61	57.61	519,100
Feb 15, 2024	59.55	60.15	57.72	60.12	60.12	683,900
Feb 14, 2024	53.25	61.14	53.25	58.57	58.57	2,358,200
Feb 13, 2024	57.96	59.52	57.41	58.30	58.30	1,613,500
Feb 12, 2024	62.07	62.56	60.64	60.84	60.84	823,300
Feb 09, 2024	62.43	62.71	61.25	61.94	61.94	468,000
Feb 08, 2024	60.20	61.77	59.41	61.75	61.75	587,500
Feb 07, 2024	60.12	60.62	59.35	60.24	60.24	599,400
Feb 06, 2024	58.52	60.32	58.11	59.91	59.91	531,300
Feb 05, 2024	59.71	60.00	57.94	58.41	58.41	428,400
Feb 02, 2024	59.44	60.55	59.23	60.30	60.30	336,300
Feb 01, 2024	58.95	60.66	58.89	60.53	60.53	842,000
Jan 31, 2024	60.21	61.19	58.39	58.68	58.68	508,900
Jan 30, 2024	62.07	62.28	59.97	59.97	59.97	314,900
Jan 29, 2024	59.86	62.38	59.86	62.29	62.29	299,600
Jan 26, 2024	60.63	60.96	59.81	59.95	59.95	518,100
Jan 25, 2024	61.55	61.94	59.93	60.10	60.10	528,100
Jan 24, 2024	62.37	62.37	60.49	60.55	60.55	369,200
Jan 23, 2024	61.58	62.13	60.10	61.33	61.33	304,400
Jan 22, 2024	60.78	61.17	59.72	60.80	60.80	250,200
Jan 19, 2024	59.07	60.09	57.76	59.81	59.81	358,100
Jan 18, 2024	60.89	61.04	58.28	58.55	58.55	660,000
Jan 17, 2024	56.52	60.72	56.52	60.43	60.43	1,068,500
Jan 16, 2024	56.82	57.97	56.43	57.62	57.62	366,500
Jan 12, 2024	58.58	58.87	57.46	57.57	57.57	304,700
Jan 11, 2024	58.10	58.61	56.59	57.85	57.85	408,000
Jan 10, 2024	57.16	58.24	56.62	58.17	58.17	309,200
Jan 09, 2024	56.69	57.79	56.52	57.25	57.25	435,600
Jan 08, 2024	55.82	57.97	55.58	57.78	57.78	463,400
Jan 05, 2024	55.24	56.60	55.24	55.71	55.71	617,100
Jan 04, 2024	56.30	57.13	55.78	55.98	55.98	614,800
Jan 03, 2024	58.39	58.53	56.26	56.35	56.35	849,600
Jan 02, 2024	60.58	61.55	58.78	58.97	58.97	757,800
Dec 29, 2023	64.50	64.98	62.31	62.44	62.44	362,200
Dec 28, 2023	64.37	64.91	63.62	64.78	64.78	263,000
Dec 27, 2023	64.64	64.64	63.88	64.49	64.49	240,400
Dec 26, 2023	64.07	64.54	63.34	64.52	64.52	228,400
Dec 22, 2023	63.19	63.97	62.67	63.91	63.91	364,400
Dec 21, 2023	62.94	63.18	62.10	63.01	63.01	320,700
Dec 20, 2023	64.33	64.47	61.95	62.00	62.00	719,500
Dec 19, 2023	62.56	64.69	62.20	64.52	64.52	934,900
Dec 18, 2023	62.45	62.61	61.42	61.94	61.94	480,400
Dec 15, 2023	62.67	62.74	61.09	62.11	62.11	719,200
Dec 14, 2023	62.97	63.66	61.83	62.22	62.22	772,000
Dec 13, 2023	60.40	61.99	59.02	61.90	61.90	767,300
Dec 12, 2023	60.39	60.74	59.42	60.18	60.18	451,300
Dec 11, 2023	60.82	61.66	60.21	60.41	60.41	398,600
Dec 08, 2023	59.99	61.13	59.81	61.07	61.07	287,100
Dec 07, 2023	61.37	61.73	60.16	60.19	60.19	467,900
Dec 06, 2023	59.25	61.51	58.74	61.37	61.37	595,700
Dec 05, 2023	59.27	59.37	58.46	58.81	58.81	522,800
Dec 04, 2023	59.61	60.39	59.18	59.72	59.72	540,500
Dec 01, 2023	57.83	60.01	57.60	60.00	60.00	564,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7329+0.0006(+0.08%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD88,081.98+478.62(+0.55%)

BlackLine, Inc. (BL)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7329
+0.0006(+0.08%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
88,081.98
+478.62(+0.55%)