Blackline Inc (NQ: BL )

89.63 USD -0.70 (-0.77%)
Official Closing Price Updated: 7:28 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 90.67 91.55 89.32 89.63 579,909 -0.70(-0.77%)
Sep 29, 2020 90.20 90.73 89.24 90.33 458,770 -0.51(-0.56%)
Sep 28, 2020 90.13 90.95 88.28 90.84 453,477 +1.60(+1.79%)
Sep 25, 2020 84.98 90.02 84.98 89.24 594,600 +4.34(+5.11%)
Sep 24, 2020 83.11 86.35 81.79 84.90 342,053 +0.34(+0.40%)
Sep 23, 2020 87.05 88.01 84.10 84.56 355,036 -2.54(-2.92%)
Sep 22, 2020 86.00 87.44 83.60 87.10 310,157 +1.63(+1.91%)
Sep 21, 2020 81.22 85.49 81.21 85.47 447,360 +3.09(+3.75%)
Sep 18, 2020 80.73 83.42 80.19 82.38 682,300 +2.54(+3.18%)
Sep 17, 2020 79.22 80.50 78.37 79.84 770,464 -1.16(-1.43%)
Sep 16, 2020 82.22 82.97 80.53 81.00 456,123 -0.78(-0.95%)
Sep 15, 2020 81.68 82.86 80.80 81.78 275,361 +0.77(+0.95%)
Sep 14, 2020 81.13 81.49 80.22 81.01 362,775 +1.00(+1.25%)
Sep 11, 2020 83.89 84.49 79.65 80.01 576,700 -2.96(-3.57%)
Sep 10, 2020 83.95 85.12 81.67 82.97 547,462 -0.08(-0.10%)
Sep 09, 2020 81.33 83.64 78.77 83.05 530,992 +3.53(+4.44%)
Sep 08, 2020 78.75 81.21 78.18 79.52 546,998 -1.94(-2.38%)
Sep 04, 2020 84.94 86.11 77.23 81.46 903,500 -4.41(-5.14%)
Sep 03, 2020 90.50 90.50 84.01 85.87 972,326 -6.90(-7.44%)
Sep 02, 2020 92.60 93.59 88.14 92.77 746,188 +1.95(+2.15%)
Sep 01, 2020 88.00 90.87 87.50 90.82 744,917 +3.45(+3.95%)
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 76.71 74.05 74.89 274,866 -0.71(-0.93%)
Aug 21, 2020 77.63 77.63 75.07 75.60 324,700 -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 73.24 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 -4.51(-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%)
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.