Skip to main content

Blackline Inc (NQ: BL )

65.22 +1.59 (+2.49%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 86.64 88.51 85.49 87.37 774,624 +2.01(+2.35%)
Aug 28, 2020 86.88 87.77 84.37 85.36 1,054,000 +0.53(+0.62%)
Aug 27, 2020 78.88 87.45 76.08 84.83 2,955,543 +6.23(+7.93%)
Aug 26, 2020 75.20 79.90 75.20 78.60 523,883 +3.85(+5.15%)
Aug 25, 2020 74.39 75.54 73.45 74.75 275,864 -0.14(-0.19%)
Aug 24, 2020 76.19 76.72 74.05 74.89 274,866 -0.70(-0.93%)
Aug 21, 2020 77.63 77.63 75.07 75.59 324,700 -2.12(-2.73%)
Aug 20, 2020 76.60 78.48 76.03 77.72 420,797 +0.98(+1.28%)
Aug 19, 2020 76.90 77.25 74.70 76.74 336,693 -0.13(-0.17%)
Aug 18, 2020 75.69 77.63 75.69 76.87 560,939 +1.68(+2.23%)
Aug 17, 2020 73.93 75.53 73.23 75.19 595,571 +2.21(+3.03%)
Aug 14, 2020 75.12 75.30 72.24 72.98 312,300 -1.95(-2.60%)
Aug 13, 2020 74.49 76.82 73.80 74.93 499,779 +0.59(+0.79%)
Aug 12, 2020 72.94 74.96 72.73 74.34 613,401 +1.75(+2.41%)
Aug 11, 2020 74.69 74.69 71.20 72.59 1,126,957 -2.16(-2.88%)
Aug 10, 2020 80.05 80.05 73.77 74.75 1,309,228 -4.52(-5.70%)
Aug 07, 2020 89.00 89.81 78.51 79.26 1,565,200 -12.57(-13.69%)
Aug 06, 2020 93.05 93.31 90.61 91.83 490,400 -0.97(-1.05%)
Aug 05, 2020 91.53 94.06 90.91 92.80 368,060 +1.59(+1.74%)
Aug 04, 2020 90.32 91.88 89.40 91.21 280,018 +0.36(+0.40%)
Aug 03, 2020 89.88 91.62 88.12 90.85 319,307 +1.94(+2.18%)
Jul 31, 2020 89.51 89.51 86.61 88.91 325,900 +0.34(+0.38%)
Jul 30, 2020 86.86 89.03 86.25 88.57 173,841 +1.24(+1.42%)
Jul 29, 2020 86.22 88.05 85.51 87.33 199,584 +2.21(+2.60%)
Jul 28, 2020 86.25 87.05 84.94 85.12 233,502 -1.54(-1.78%)
Jul 27, 2020 85.28 87.49 84.51 86.66 303,479 +1.96(+2.31%)
Jul 24, 2020 85.04 85.71 82.31 84.70 322,900 -1.70(-1.97%)
Jul 23, 2020 86.92 89.74 85.74 86.40 406,880 -0.98(-1.12%)
Jul 22, 2020 87.51 89.05 86.90 87.38 332,298 +0.25(+0.29%)
Jul 21, 2020 89.08 90.25 86.56 87.13 300,179 -1.67(-1.88%)
Jul 20, 2020 85.80 88.98 85.63 88.80 315,100 +3.69(+4.34%)
Jul 17, 2020 83.80 85.38 83.04 85.11 258,100 +1.00(+1.19%)
Jul 16, 2020 84.56 84.86 82.12 84.11 465,781 -1.20(-1.41%)
Jul 15, 2020 84.85 86.70 83.04 85.31 330,851 +1.31(+1.56%)
Jul 14, 2020 82.85 84.71 80.02 84.00 501,133 +0.69(+0.83%)
Jul 13, 2020 88.45 88.48 83.27 83.31 528,973 -4.13(-4.72%)
Jul 10, 2020 87.31 87.77 85.53 87.44 314,700 +0.06(+0.07%)
Jul 09, 2020 87.46 88.26 85.56 87.38 399,573 +0.97(+1.12%)
Jul 08, 2020 85.42 86.76 85.39 86.41 330,151 +1.22(+1.43%)
Jul 07, 2020 87.31 88.68 85.18 85.19 581,462 -2.56(-2.92%)
Jul 06, 2020 89.50 90.70 87.37 87.75 349,472 -0.32(-0.36%)
Jul 02, 2020 87.79 88.91 86.59 88.07 382,900 +0.91(+1.04%)
Jul 01, 2020 83.74 87.90 82.91 87.16 575,722 +4.25(+5.13%)
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%)
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.