Blackline Inc (NQ: BL )

123.47 USD +2.70 (+2.24%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 118.39 122.91 118.29 120.76 209,669 +2.03(+1.71%)
Dec 02, 2020 119.08 120.45 116.60 118.73 269,134 -1.35(-1.12%)
Dec 01, 2020 125.32 125.32 117.02 120.08 664,612 -2.82(-2.29%)
Nov 30, 2020 120.81 125.53 119.80 122.90 800,308 +2.52(+2.09%)
Nov 27, 2020 116.38 120.53 116.13 120.38 273,300 +5.15(+4.47%)
Nov 25, 2020 112.59 116.13 111.13 115.23 359,000 +2.64(+2.34%)
Nov 24, 2020 113.29 114.32 111.66 112.59 312,474 -1.00(-0.88%)
Nov 23, 2020 113.00 114.49 111.12 113.59 294,223 +0.97(+0.86%)
Nov 20, 2020 108.68 114.45 108.00 112.62 461,100 +1.98(+1.79%)
Nov 19, 2020 107.85 112.00 107.26 110.64 409,935 +3.34(+3.11%)
Nov 18, 2020 108.29 108.88 105.16 107.30 358,512 +1.27(+1.20%)
Nov 17, 2020 106.74 108.27 104.82 106.03 592,209 -0.27(-0.25%)
Nov 16, 2020 105.57 108.48 103.89 106.30 394,034 -0.74(-0.69%)
Nov 13, 2020 107.57 109.84 106.54 107.04 332,600 -0.15(-0.14%)
Nov 12, 2020 108.00 110.80 105.95 107.19 822,550 -0.15(-0.14%)
Nov 11, 2020 106.60 108.33 105.43 107.34 383,729 +0.76(+0.71%)
Nov 10, 2020 105.00 107.92 101.20 106.58 585,995 +1.60(+1.52%)
Nov 09, 2020 110.06 110.75 104.84 104.98 525,928 -6.37(-5.72%)
Nov 06, 2020 112.71 113.03 109.19 111.35 477,200 -2.33(-2.05%)
Nov 05, 2020 112.99 114.30 110.47 113.68 749,740 +5.22(+4.81%)
Nov 04, 2020 102.99 111.25 102.61 108.46 816,101 +7.38(+7.30%)
Nov 03, 2020 96.58 101.90 95.72 101.08 472,271 +3.64(+3.74%)
Nov 02, 2020 98.53 99.26 94.00 97.44 592,790 -0.24(-0.25%)
Oct 30, 2020 97.25 99.92 93.75 97.68 1,378,000 +5.38(+5.83%)
Oct 29, 2020 92.36 93.46 90.09 92.30 496,105 +0.13(+0.14%)
Oct 28, 2020 93.49 93.76 89.98 92.17 327,841 -2.85(-3.00%)
Oct 27, 2020 93.10 97.32 93.10 95.02 483,486 +3.09(+3.36%)
Oct 26, 2020 97.83 97.83 88.62 91.93 690,079 -7.10(-7.17%)
Oct 23, 2020 97.82 99.21 95.68 99.03 454,000 +2.01(+2.07%)
Oct 22, 2020 97.71 98.58 95.40 97.02 310,831 -0.70(-0.72%)
Oct 21, 2020 101.04 101.93 97.48 97.72 315,352 -2.98(-2.96%)
Oct 20, 2020 102.75 104.25 99.93 100.70 281,496 -1.82(-1.78%)
Oct 19, 2020 101.45 105.07 101.19 102.52 937,624 +1.52(+1.50%)
Oct 16, 2020 98.79 101.06 98.66 101.00 312,900 +2.82(+2.87%)
Oct 15, 2020 94.49 98.47 93.33 98.18 338,595 +1.48(+1.53%)
Oct 14, 2020 100.00 100.24 94.86 96.70 357,657 -3.20(-3.20%)
Oct 13, 2020 99.30 100.89 98.61 99.90 284,678 +1.12(+1.13%)
Oct 12, 2020 100.00 100.58 97.71 98.78 268,915 +0.35(+0.36%)
Oct 09, 2020 96.52 98.56 96.34 98.43 312,700 +2.17(+2.25%)
Oct 08, 2020 98.01 98.45 95.50 96.26 325,584 -0.56(-0.58%)
Oct 07, 2020 93.85 98.00 93.62 96.82 542,860 +4.12(+4.44%)
Oct 06, 2020 89.43 95.36 88.45 92.70 525,819 +4.44(+5.03%)
Oct 05, 2020 88.49 88.99 87.34 88.26 346,370 +0.16(+0.18%)
Oct 02, 2020 88.90 91.75 87.33 88.10 501,100 -2.84(-3.12%)
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.