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 (%)
Mar 29, 2019 46.42 46.63 45.69 46.32 251,600 +0.32(+0.70%)
Mar 28, 2019 45.60 46.07 44.69 46.00 257,742 +0.53(+1.17%)
Mar 27, 2019 46.48 46.77 44.16 45.47 439,842 -1.34(-2.86%)
Mar 26, 2019 47.90 48.04 46.25 46.81 691,089 -0.55(-1.16%)
Mar 25, 2019 46.72 47.67 46.49 47.36 316,002 +0.31(+0.66%)
Mar 22, 2019 48.47 48.65 46.20 47.05 538,100 -1.85(-3.78%)
Mar 21, 2019 47.96 48.90 47.67 48.90 385,953 +0.78(+1.62%)
Mar 20, 2019 47.78 48.41 47.19 48.12 365,124 +0.18(+0.38%)
Mar 19, 2019 46.90 48.03 46.22 47.94 382,681 +1.24(+2.66%)
Mar 18, 2019 47.42 48.14 46.23 46.70 304,442 -0.82(-1.73%)
Mar 15, 2019 47.06 47.94 46.62 47.52 980,100 +0.69(+1.47%)
Mar 14, 2019 47.08 47.83 45.73 46.83 421,816 -0.37(-0.78%)
Mar 13, 2019 47.90 48.57 47.09 47.20 710,218 -0.59(-1.23%)
Mar 12, 2019 47.51 48.16 46.83 47.79 497,293 +0.32(+0.67%)
Mar 11, 2019 46.50 47.83 46.50 47.47 599,968 +1.10(+2.37%)
Mar 08, 2019 46.36 47.30 45.89 46.37 500,600 -0.11(-0.24%)
Mar 07, 2019 46.13 47.64 46.10 46.48 508,514 +0.14(+0.30%)
Mar 06, 2019 48.19 48.49 46.33 46.34 956,741 -1.91(-3.96%)
Mar 05, 2019 48.00 48.50 46.87 48.25 3,243,947 -1.60(-3.21%)
Mar 04, 2019 51.96 52.50 49.55 49.85 592,391 -2.02(-3.89%)
Mar 01, 2019 52.84 52.84 51.86 51.87 703,800 -0.47(-0.90%)
Feb 28, 2019 53.98 53.98 52.20 52.34 533,572 -1.61(-2.98%)
Feb 27, 2019 53.04 54.13 52.65 53.95 332,586 +0.70(+1.31%)
Feb 26, 2019 52.38 53.31 52.16 53.25 328,210 +0.71(+1.35%)
Feb 25, 2019 52.36 53.13 52.08 52.54 231,082 +0.38(+0.73%)
Feb 22, 2019 51.17 52.25 50.56 52.16 249,500 +1.23(+2.42%)
Feb 21, 2019 50.98 51.42 50.53 50.93 300,581 -0.35(-0.68%)
Feb 20, 2019 50.78 51.57 49.48 51.28 319,530 -0.05(-0.10%)
Feb 19, 2019 51.65 51.90 50.80 51.33 425,335 -0.16(-0.31%)
Feb 15, 2019 50.04 52.96 47.66 51.49 898,200 +2.25(+4.57%)
Feb 14, 2019 48.77 49.43 48.28 49.24 470,186 +0.79(+1.63%)
Feb 13, 2019 48.60 48.91 48.20 48.45 357,377 -0.15(-0.31%)
Feb 12, 2019 48.40 48.68 48.15 48.60 324,139 +0.78(+1.63%)
Feb 11, 2019 48.04 48.17 47.39 47.82 528,635 +0.22(+0.46%)
Feb 08, 2019 47.05 47.75 47.05 47.60 322,400 +0.05(+0.11%)
Feb 07, 2019 47.67 48.27 46.61 47.55 293,118 -0.71(-1.47%)
Feb 06, 2019 48.61 49.22 47.36 48.26 295,134 -0.29(-0.60%)
Feb 05, 2019 48.72 49.45 48.33 48.55 503,506 -0.37(-0.76%)
Feb 04, 2019 48.99 49.48 48.50 48.92 388,511 +0.39(+0.80%)
Feb 01, 2019 47.93 49.19 47.73 48.53 530,200 +0.95(+2.00%)
Jan 31, 2019 45.17 47.75 45.17 47.58 666,277 +2.45(+5.43%)
Jan 30, 2019 44.45 45.35 44.16 45.13 316,768 +1.11(+2.52%)
Jan 29, 2019 44.87 45.11 43.77 44.02 329,946 -1.00(-2.22%)
Jan 28, 2019 44.95 45.38 44.49 45.02 196,767 -0.52(-1.14%)
Jan 25, 2019 45.63 46.77 45.45 45.54 295,700 +0.48(+1.07%)
Jan 24, 2019 44.49 45.54 44.09 45.06 226,797 +0.70(+1.58%)
Jan 23, 2019 44.10 45.06 43.15 44.36 242,169 +0.38(+0.86%)
Jan 22, 2019 44.70 45.69 43.32 43.98 772,919 -2.81(-6.01%)
Jan 18, 2019 45.20 47.40 45.05 46.79 838,000 +1.69(+3.75%)
Jan 17, 2019 44.21 45.51 44.21 45.10 164,122 +0.68(+1.53%)
Jan 16, 2019 44.08 45.35 43.75 44.42 405,891 +0.22(+0.50%)
Jan 15, 2019 41.97 44.24 41.97 44.20 238,646 +2.20(+5.24%)
Jan 14, 2019 42.36 42.36 41.49 42.00 213,500 -0.67(-1.57%)
Jan 11, 2019 42.88 43.18 42.25 42.67 197,200 -0.37(-0.86%)
Jan 10, 2019 42.39 43.28 42.06 43.04 226,459 +0.24(+0.56%)
Jan 09, 2019 43.08 43.22 42.09 42.80 386,775 +0.05(+0.12%)
Jan 08, 2019 42.78 43.32 42.01 42.75 249,888 +0.26(+0.61%)
Jan 07, 2019 40.62 42.83 40.20 42.49 388,932 +1.90(+4.68%)
Jan 04, 2019 40.29 41.47 39.75 40.59 338,400 +1.16(+2.94%)
Jan 03, 2019 40.23 40.98 38.40 39.43 376,942 -1.39(-3.41%)
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.