Skip to main content

Blackline Inc (NQ: BL )

64.58 +0.95 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.02 83.30 82.02 82.91 436,335 +0.13(+0.16%)
Jun 29, 2020 82.02 83.46 79.72 82.78 505,692 +1.05(+1.28%)
Jun 26, 2020 84.25 84.99 81.38 81.73 1,797,700 -2.49(-2.96%)
Jun 25, 2020 80.95 84.22 79.98 84.22 525,607 +3.30(+4.08%)
Jun 24, 2020 81.73 83.05 79.38 80.92 457,109 -1.21(-1.47%)
Jun 23, 2020 82.46 83.50 81.69 82.13 522,271 +0.02(+0.02%)
Jun 22, 2020 80.41 82.15 80.20 82.11 384,838 +2.46(+3.09%)
Jun 19, 2020 80.97 81.25 78.84 79.65 653,100 -0.43(-0.54%)
Jun 18, 2020 78.87 81.72 78.74 80.08 610,698 +1.52(+1.93%)
Jun 17, 2020 78.07 79.63 77.82 78.56 384,049 +1.18(+1.52%)
Jun 16, 2020 77.72 78.20 75.59 77.38 391,477 +1.44(+1.90%)
Jun 15, 2020 71.57 76.75 71.27 75.94 496,925 +3.11(+4.27%)
Jun 12, 2020 75.70 76.94 71.59 72.83 602,600 -1.62(-2.18%)
Jun 11, 2020 76.95 77.61 73.12 74.45 624,200 -3.87(-4.94%)
Jun 10, 2020 76.48 79.07 76.45 78.32 427,016 +2.13(+2.80%)
Jun 09, 2020 74.88 77.51 73.80 76.19 339,807 +1.16(+1.55%)
Jun 08, 2020 75.35 75.54 73.08 75.03 607,722 +0.03(+0.04%)
Jun 05, 2020 74.56 76.18 72.73 75.00 939,000 +0.14(+0.19%)
Jun 04, 2020 78.13 79.95 73.65 74.86 722,046 -4.14(-5.24%)
Jun 03, 2020 78.19 79.29 76.69 79.00 402,760 +1.23(+1.58%)
Jun 02, 2020 78.30 78.96 74.32 77.77 678,835 +0.33(+0.43%)
Jun 01, 2020 74.11 79.69 74.07 77.44 966,500 +3.14(+4.23%)
May 29, 2020 71.81 74.89 71.02 74.30 969,400 +2.10(+2.91%)
May 28, 2020 71.31 74.52 70.35 72.20 674,172 +2.30(+3.29%)
May 27, 2020 69.92 69.96 67.00 69.90 831,522 +0.05(+0.07%)
May 26, 2020 70.00 71.91 68.94 69.85 379,293 +0.35(+0.50%)
May 22, 2020 67.85 69.97 67.51 69.50 280,500 +1.85(+2.73%)
May 21, 2020 67.38 68.33 66.35 67.65 269,514 +0.13(+0.19%)
May 20, 2020 67.59 68.92 66.86 67.52 392,978 +0.93(+1.40%)
May 19, 2020 64.23 67.25 64.23 66.59 502,680 +2.18(+3.38%)
May 18, 2020 65.01 67.45 64.37 64.41 516,044 +0.14(+0.22%)
May 15, 2020 61.51 64.79 61.19 64.27 601,600 +3.08(+5.03%)
May 14, 2020 60.92 61.49 59.91 61.19 532,222 -0.27(-0.44%)
May 13, 2020 63.03 63.40 60.06 61.46 532,479 -1.86(-2.94%)
May 12, 2020 65.24 65.68 63.32 63.32 505,186 -1.48(-2.28%)
May 11, 2020 62.78 65.35 62.00 64.80 530,390 +0.83(+1.30%)
May 08, 2020 63.49 65.00 62.91 63.97 535,500 +0.37(+0.58%)
May 07, 2020 62.26 64.00 61.63 63.60 596,779 +2.10(+3.41%)
May 06, 2020 61.50 63.58 61.15 61.50 517,921 +0.45(+0.74%)
May 05, 2020 57.76 61.73 57.76 61.05 935,197 +3.89(+6.81%)
May 04, 2020 60.48 60.48 56.86 57.16 644,313 -2.50(-4.19%)
May 01, 2020 60.18 61.48 57.28 59.66 828,200 -1.08(-1.78%)
Apr 30, 2020 59.08 61.57 58.87 60.74 821,741 +1.24(+2.08%)
Apr 29, 2020 58.40 60.30 56.86 59.50 556,604 +2.15(+3.75%)
Apr 28, 2020 60.87 60.87 56.99 57.35 697,723 -2.70(-4.50%)
Apr 27, 2020 59.47 61.26 59.04 60.05 347,786 +1.37(+2.33%)
Apr 24, 2020 58.68 59.35 58.01 58.68 217,100 -0.04(-0.07%)
Apr 23, 2020 57.34 59.93 57.34 58.72 356,611 +0.90(+1.56%)
Apr 22, 2020 57.25 58.57 56.30 57.82 384,858 +1.88(+3.36%)
Apr 21, 2020 57.42 57.77 54.00 55.94 497,372 -2.50(-4.28%)
Apr 20, 2020 57.84 59.32 57.84 58.44 344,229 -0.21(-0.36%)
Apr 17, 2020 58.76 59.18 57.28 58.65 411,200 +0.76(+1.31%)
Apr 16, 2020 57.73 58.72 57.15 57.89 389,207 +0.78(+1.37%)
Apr 15, 2020 55.48 57.43 54.66 57.11 337,325 +0.52(+0.92%)
Apr 14, 2020 56.61 58.13 55.46 56.59 541,728 +1.73(+3.15%)
Apr 13, 2020 53.63 55.26 52.41 54.86 257,543 +0.44(+0.81%)
Apr 09, 2020 54.27 55.77 53.28 54.42 431,000 +0.89(+1.66%)
Apr 08, 2020 52.68 54.35 51.34 53.53 472,759 +2.02(+3.92%)
Apr 07, 2020 53.80 54.56 51.29 51.51 622,177 -0.49(-0.94%)
Apr 06, 2020 51.34 52.83 50.52 52.00 601,300 +2.50(+5.05%)
Apr 03, 2020 49.55 49.78 47.58 49.50 376,600 -0.30(-0.60%)
Apr 02, 2020 49.35 50.00 48.00 49.80 546,857 -0.14(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.