Skip to main content

Blackline Inc (NQ: BL )

64.37 +0.74 (+1.16%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.08 63.87 62.66 63.63 653,626 +1.30(+2.09%)
Mar 26, 2024 63.74 63.74 62.16 62.33 532,256 -0.98(-1.55%)
Mar 25, 2024 62.99 63.80 62.83 63.31 363,798 +0.02(+0.03%)
Mar 22, 2024 63.18 64.46 63.06 63.29 844,941 -0.04(-0.06%)
Mar 21, 2024 63.11 64.83 63.11 63.33 869,993 +0.25(+0.40%)
Mar 20, 2024 63.63 64.67 62.86 63.08 1,264,187 -1.20(-1.87%)
Mar 19, 2024 63.28 65.61 62.90 64.28 740,643 +0.29(+0.45%)
Mar 18, 2024 64.61 65.50 63.89 63.99 1,321,768 -1.64(-2.50%)
Mar 15, 2024 65.92 67.32 64.99 65.63 11,261,484 -0.88(-1.32%)
Mar 14, 2024 67.80 68.54 66.12 66.51 1,427,388 -1.52(-2.23%)
Mar 13, 2024 68.50 69.31 67.85 68.03 1,523,173 -0.62(-0.90%)
Mar 12, 2024 67.13 68.75 66.61 68.65 1,761,693 +1.51(+2.25%)
Mar 11, 2024 66.67 67.42 65.73 67.14 1,370,912 +0.13(+0.19%)
Mar 08, 2024 66.87 67.81 66.24 67.01 1,297,101 +0.87(+1.32%)
Mar 07, 2024 66.11 67.21 65.85 66.14 1,511,727 +0.36(+0.55%)
Mar 06, 2024 64.45 66.11 64.06 65.78 1,611,666 +3.20(+5.11%)
Mar 05, 2024 66.45 66.45 61.76 62.58 1,613,023 -2.77(-4.24%)
Mar 04, 2024 61.52 65.64 61.01 65.35 3,329,345 +6.64(+11.31%)
Mar 01, 2024 57.01 58.81 56.63 58.71 526,822 +1.98(+3.49%)
Feb 29, 2024 57.50 57.68 56.17 56.73 611,245 +0.04(+0.07%)
Feb 28, 2024 56.56 57.00 56.36 56.69 276,898 -0.37(-0.65%)
Feb 27, 2024 57.31 57.50 56.46 57.06 464,074 +0.22(+0.39%)
Feb 26, 2024 56.40 57.38 56.12 56.84 385,133 +0.15(+0.26%)
Feb 23, 2024 56.74 57.09 56.32 56.69 322,589 -0.03(-0.05%)
Feb 22, 2024 56.75 57.20 56.06 56.72 463,595 +0.45(+0.80%)
Feb 21, 2024 56.15 56.82 55.49 56.27 864,662 -1.18(-2.05%)
Feb 20, 2024 56.65 57.69 56.64 57.45 604,686 -0.16(-0.28%)
Feb 16, 2024 59.74 59.74 57.55 57.61 519,120 -2.51(-4.17%)
Feb 15, 2024 59.55 60.15 57.72 60.12 683,926 +1.55(+2.65%)
Feb 14, 2024 53.25 61.14 53.25 58.57 2,358,157 +0.27(+0.46%)
Feb 13, 2024 57.96 59.52 57.41 58.30 1,613,544 -2.54(-4.17%)
Feb 12, 2024 62.07 62.56 60.64 60.84 823,313 -1.10(-1.78%)
Feb 09, 2024 62.43 62.71 61.25 61.94 468,093 +0.19(+0.31%)
Feb 08, 2024 60.20 61.77 59.41 61.75 682,876 +1.51(+2.51%)
Feb 07, 2024 60.12 60.62 59.35 60.24 599,415 +0.33(+0.55%)
Feb 06, 2024 58.52 60.32 58.11 59.91 531,274 +1.50(+2.57%)
Feb 05, 2024 59.71 60.00 57.94 58.41 428,366 -1.89(-3.13%)
Feb 02, 2024 59.44 60.55 59.23 60.30 336,282 -0.23(-0.38%)
Feb 01, 2024 58.95 60.66 58.89 60.53 842,015 +1.85(+3.15%)
Jan 31, 2024 60.21 61.19 58.39 58.68 508,930 -1.29(-2.15%)
Jan 30, 2024 62.07 62.28 59.97 59.97 314,892 -2.32(-3.72%)
Jan 29, 2024 59.86 62.38 59.86 62.29 299,585 +2.34(+3.90%)
Jan 26, 2024 60.63 60.95 59.81 59.95 518,087 -0.15(-0.25%)
Jan 25, 2024 61.55 61.94 59.93 60.10 528,127 -0.45(-0.74%)
Jan 24, 2024 62.37 62.37 60.49 60.55 369,182 -0.78(-1.27%)
Jan 23, 2024 61.58 62.13 60.10 61.33 304,592 +0.53(+0.87%)
Jan 22, 2024 60.78 61.17 59.72 60.80 250,223 +0.99(+1.66%)
Jan 19, 2024 59.07 60.09 57.76 59.81 358,071 +1.26(+2.15%)
Jan 18, 2024 60.89 61.04 58.27 58.55 660,042 -1.88(-3.11%)
Jan 17, 2024 56.52 60.72 56.52 60.43 1,068,522 +2.81(+4.88%)
Jan 16, 2024 56.82 57.98 56.43 57.62 366,496 +0.05(+0.09%)
Jan 12, 2024 58.58 58.87 57.46 57.57 304,653 -0.28(-0.48%)
Jan 11, 2024 58.10 58.61 56.59 57.85 407,954 -0.32(-0.55%)
Jan 10, 2024 57.16 58.24 56.62 58.17 311,694 +0.92(+1.61%)
Jan 09, 2024 56.69 57.79 56.52 57.25 435,563 -0.53(-0.92%)
Jan 08, 2024 55.82 57.97 55.58 57.78 463,377 +2.07(+3.72%)
Jan 05, 2024 55.24 56.60 55.24 55.71 617,130 -0.27(-0.48%)
Jan 04, 2024 56.30 57.13 55.78 55.98 614,769 -0.37(-0.66%)
Jan 03, 2024 58.39 58.53 56.26 56.35 849,622 -2.62(-4.44%)
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.