Blackline Inc (NQ: BL )

103.68 USD -7.85 (-7.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 111.54 112.11 103.26 103.68 863,574 -7.85(-7.04%)
Mar 05, 2021 113.94 113.94 104.40 111.53 1,009,300 -0.89(-0.79%)
Mar 04, 2021 115.94 118.46 108.50 112.42 1,205,824 -5.34(-4.53%)
Mar 03, 2021 124.19 124.64 117.01 117.76 854,605 -6.30(-5.08%)
Mar 02, 2021 128.81 129.05 122.94 124.06 575,115 -3.54(-2.77%)
Mar 01, 2021 125.41 127.99 123.96 127.60 363,439 +3.58(+2.89%)
Feb 26, 2021 123.32 126.30 118.67 124.02 645,200 +2.51(+2.07%)
Feb 25, 2021 123.88 126.99 119.49 121.51 1,028,147 -3.07(-2.46%)
Feb 24, 2021 121.71 125.00 116.66 124.58 458,082 +1.58(+1.28%)
Feb 23, 2021 120.10 123.86 114.04 123.00 889,232 -0.64(-0.52%)
Feb 22, 2021 129.65 129.80 122.29 123.64 725,259 -8.42(-6.38%)
Feb 19, 2021 130.32 132.54 128.26 132.06 555,700 +2.59(+2.00%)
Feb 18, 2021 128.88 129.67 126.01 129.47 554,262 -0.43(-0.33%)
Feb 17, 2021 127.58 130.33 126.27 129.90 667,868 +1.13(+0.88%)
Feb 16, 2021 134.89 136.32 128.20 128.77 1,075,419 -4.70(-3.52%)
Feb 12, 2021 141.69 143.51 127.20 133.47 2,705,400 -16.90(-11.24%)
Feb 11, 2021 149.59 152.44 146.02 150.37 872,004 +2.37(+1.60%)
Feb 10, 2021 149.58 150.90 144.32 148.00 1,054,610 -0.57(-0.38%)
Feb 09, 2021 148.00 149.66 144.91 148.57 436,532 +0.47(+0.32%)
Feb 08, 2021 152.00 154.61 146.01 148.10 569,608 -0.41(-0.28%)
Feb 05, 2021 144.86 148.67 141.53 148.51 630,700 +5.62(+3.93%)
Feb 04, 2021 137.95 145.13 137.00 142.89 931,853 +5.64(+4.11%)
Feb 03, 2021 139.50 139.96 136.10 137.25 386,422 -1.54(-1.11%)
Feb 02, 2021 137.10 141.63 136.25 138.79 401,057 +5.07(+3.79%)
Feb 01, 2021 131.91 135.35 129.53 133.72 309,979 +4.10(+3.16%)
Jan 29, 2021 129.69 130.74 126.21 129.62 341,900 -1.15(-0.88%)
Jan 28, 2021 129.39 133.52 125.88 130.77 404,911 +1.79(+1.39%)
Jan 27, 2021 127.34 132.39 122.10 128.98 563,860 -1.92(-1.47%)
Jan 26, 2021 135.35 135.79 130.45 130.90 330,528 -4.45(-3.29%)
Jan 25, 2021 136.75 140.28 132.96 135.35 441,201 +0.33(+0.24%)
Jan 22, 2021 132.17 135.55 130.71 135.02 293,600 +2.64(+1.99%)
Jan 21, 2021 133.99 134.25 129.64 132.38 290,208 -0.99(-0.74%)
Jan 20, 2021 132.14 136.11 132.14 133.37 461,275 +3.13(+2.40%)
Jan 19, 2021 127.97 130.76 125.93 130.24 389,485 +4.50(+3.58%)
Jan 15, 2021 129.99 132.18 124.60 125.74 402,800 -3.65(-2.82%)
Jan 14, 2021 127.85 130.82 127.85 129.39 378,780 +2.21(+1.74%)
Jan 13, 2021 127.50 129.96 126.86 127.18 318,421 +0.11(+0.09%)
Jan 12, 2021 128.05 128.76 124.43 127.07 455,973 -0.77(-0.60%)
Jan 11, 2021 128.51 130.84 126.23 127.84 325,592 -1.85(-1.43%)
Jan 08, 2021 128.12 132.51 127.23 129.69 1,742,800 +2.23(+1.75%)
Jan 07, 2021 127.74 129.49 126.59 127.46 969,222 +0.81(+0.64%)
Jan 06, 2021 128.80 128.82 123.62 126.65 729,795 -3.67(-2.82%)
Jan 05, 2021 127.01 131.00 126.04 130.32 438,534 +2.96(+2.32%)
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.