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 (%)
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%)
Apr 01, 2020 51.36 51.36 49.23 49.94 829,793 -2.67(-5.08%)
Mar 31, 2020 52.87 55.54 51.23 52.61 597,288 -0.56(-1.05%)
Mar 30, 2020 53.75 55.13 52.43 53.17 593,600 +0.35(+0.66%)
Mar 27, 2020 52.82 54.42 51.16 52.82 580,700 -1.83(-3.35%)
Mar 26, 2020 47.62 54.81 47.18 54.65 772,932 +7.48(+15.86%)
Mar 25, 2020 50.20 51.70 46.69 47.17 551,580 -3.02(-6.02%)
Mar 24, 2020 53.33 55.38 49.08 50.19 685,571 +0.64(+1.29%)
Mar 23, 2020 46.40 49.81 45.34 49.55 561,901 +3.11(+6.70%)
Mar 20, 2020 49.41 51.40 46.16 46.44 820,900 -2.54(-5.19%)
Mar 19, 2020 43.58 50.90 43.09 48.98 666,150 +4.97(+11.29%)
Mar 18, 2020 39.83 44.66 38.32 44.01 1,144,635 +1.63(+3.85%)
Mar 17, 2020 38.93 44.07 38.81 42.38 1,327,236 -0.36(-0.84%)
Mar 16, 2020 49.29 49.29 42.51 42.74 1,152,181 -10.37(-19.53%)
Mar 13, 2020 56.18 59.14 50.22 53.11 1,016,700 -1.12(-2.07%)
Mar 12, 2020 58.29 58.56 52.02 54.23 1,018,822 -7.43(-12.05%)
Mar 11, 2020 60.30 61.86 60.21 61.66 1,233,146 +0.09(+0.15%)
Mar 10, 2020 61.64 62.92 59.60 61.57 1,267,943 +1.29(+2.14%)
Mar 09, 2020 62.50 63.00 60.08 60.28 1,007,489 -2.45(-3.91%)
Mar 06, 2020 61.41 63.35 60.77 62.73 592,200 -0.84(-1.32%)
Mar 05, 2020 62.37 64.28 61.52 63.57 464,201 -1.04(-1.61%)
Mar 04, 2020 62.49 64.74 61.68 64.61 923,281 +3.26(+5.31%)
Mar 03, 2020 62.85 63.28 60.99 61.35 760,710 -1.67(-2.65%)
Mar 02, 2020 63.33 63.58 60.67 63.02 503,462 +0.45(+0.72%)
Feb 28, 2020 59.97 64.08 59.85 62.57 900,100 +0.42(+0.68%)
Feb 27, 2020 62.09 64.89 60.49 62.15 634,926 -2.09(-3.25%)
Feb 26, 2020 63.82 66.03 63.60 64.24 446,947 +0.75(+1.18%)
Feb 25, 2020 65.17 66.12 62.61 63.49 357,536 -1.22(-1.89%)
Feb 24, 2020 63.00 65.01 62.54 64.71 438,903 -0.66(-1.01%)
Feb 21, 2020 67.94 68.26 64.65 65.37 597,100 -3.05(-4.46%)
Feb 20, 2020 68.37 70.05 67.05 68.42 426,912 -0.32(-0.47%)
Feb 19, 2020 68.59 69.06 67.83 68.74 736,223 +0.74(+1.09%)
Feb 18, 2020 66.12 68.44 65.63 68.00 902,898 +1.45(+2.18%)
Feb 14, 2020 70.98 74.44 66.00 66.55 1,568,600 +1.55(+2.38%)
Feb 13, 2020 63.13 65.25 63.11 65.00 1,024,392 +1.58(+2.49%)
Feb 12, 2020 63.46 63.71 62.40 63.42 402,715 +0.24(+0.38%)
Feb 11, 2020 63.97 64.00 62.12 63.18 448,000 +0.26(+0.41%)
Feb 10, 2020 61.95 63.38 61.95 62.92 542,855 +0.92(+1.48%)
Feb 07, 2020 61.20 62.01 61.05 62.00 305,700 +0.34(+0.55%)
Feb 06, 2020 61.46 62.29 60.82 61.66 254,616 +0.31(+0.51%)
Feb 05, 2020 64.31 64.46 60.79 61.35 296,643 -2.05(-3.23%)
Feb 04, 2020 62.37 63.61 62.08 63.40 584,092 +1.89(+3.07%)
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.