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 (%)
May 28, 2021 104.99 105.97 103.50 103.97 333,828 +0.02(+0.02%)
May 27, 2021 103.97 104.59 102.07 103.95 374,720 -0.65(-0.62%)
May 26, 2021 104.95 105.60 103.28 104.60 291,487 +0.53(+0.51%)
May 25, 2021 104.77 105.61 104.01 104.07 492,629 +0.16(+0.15%)
May 24, 2021 104.34 105.85 101.78 103.91 391,878 -0.13(-0.12%)
May 21, 2021 105.96 106.25 103.62 104.04 669,197 -0.50(-0.48%)
May 20, 2021 104.15 105.92 102.01 104.54 308,488 +1.78(+1.73%)
May 19, 2021 100.33 103.59 99.01 102.76 305,280 +0.13(+0.13%)
May 18, 2021 102.65 105.00 101.39 102.63 343,270 +0.32(+0.31%)
May 17, 2021 102.92 104.53 100.71 102.31 486,458 -2.40(-2.29%)
May 14, 2021 101.54 105.19 100.02 104.71 514,708 +4.57(+4.56%)
May 13, 2021 102.75 104.22 98.06 100.14 414,776 -2.17(-2.12%)
May 12, 2021 103.89 105.56 100.88 102.31 630,713 -3.80(-3.58%)
May 11, 2021 98.96 107.72 98.22 106.11 669,014 +2.21(+2.13%)
May 10, 2021 105.87 105.87 101.69 103.90 515,651 -3.57(-3.32%)
May 07, 2021 102.72 109.56 102.72 107.47 625,100 +3.82(+3.69%)
May 06, 2021 106.17 106.26 101.85 103.65 767,498 -3.80(-3.54%)
May 05, 2021 111.46 111.46 106.26 107.45 328,144 -2.47(-2.25%)
May 04, 2021 111.04 111.33 107.25 109.92 397,776 -2.54(-2.26%)
May 03, 2021 116.48 116.88 111.46 112.46 387,125 -3.60(-3.10%)
Apr 30, 2021 116.32 119.44 114.78 116.06 356,000 -1.02(-0.87%)
Apr 29, 2021 121.25 121.27 114.51 117.08 356,218 -3.38(-2.81%)
Apr 28, 2021 119.76 121.09 118.63 120.46 196,804 -0.24(-0.20%)
Apr 27, 2021 121.95 122.49 119.22 120.70 436,129 -0.44(-0.36%)
Apr 26, 2021 120.28 122.40 118.70 121.14 320,455 +1.09(+0.91%)
Apr 23, 2021 118.68 120.33 117.71 120.05 294,100 +2.26(+1.92%)
Apr 22, 2021 116.65 121.32 116.65 117.79 508,179 +0.78(+0.67%)
Apr 21, 2021 113.40 117.88 112.70 117.01 693,314 +2.71(+2.37%)
Apr 20, 2021 114.56 115.14 112.13 114.30 654,474 -0.84(-0.73%)
Apr 19, 2021 118.72 120.32 113.81 115.14 981,933 -3.95(-3.32%)
Apr 16, 2021 119.08 119.29 116.42 119.09 705,900 +0.39(+0.33%)
Apr 15, 2021 117.18 119.46 115.78 118.70 677,297 +2.66(+2.29%)
Apr 14, 2021 116.42 117.67 114.87 116.04 779,223 +0.71(+0.62%)
Apr 13, 2021 115.00 116.89 113.33 115.33 410,923 +2.06(+1.82%)
Apr 12, 2021 111.80 114.23 110.49 113.27 287,807 +0.39(+0.35%)
Apr 09, 2021 113.00 113.28 109.67 112.88 279,900 -0.41(-0.36%)
Apr 08, 2021 113.40 114.04 111.28 113.29 662,192 +2.28(+2.05%)
Apr 07, 2021 111.56 112.68 110.22 111.01 308,498 -1.25(-1.11%)
Apr 06, 2021 112.01 114.52 110.58 112.26 400,328 +0.17(+0.15%)
Apr 05, 2021 113.44 113.44 110.29 112.09 399,882 +0.79(+0.71%)
Apr 01, 2021 110.59 112.33 109.63 111.30 508,700 +2.90(+2.68%)
Mar 31, 2021 106.22 110.37 106.22 108.40 861,542 +3.82(+3.65%)
Mar 30, 2021 103.72 104.85 100.58 104.58 722,904 +0.43(+0.41%)
Mar 29, 2021 108.44 108.65 103.34 104.15 402,439 -4.50(-4.14%)
Mar 26, 2021 107.50 109.29 104.09 108.65 465,400 +1.58(+1.48%)
Mar 25, 2021 104.77 108.09 103.70 107.07 719,880 +0.50(+0.47%)
Mar 24, 2021 113.75 113.75 106.20 106.57 420,708 -6.50(-5.75%)
Mar 23, 2021 113.00 114.09 110.73 113.07 460,260 +0.88(+0.78%)
Mar 22, 2021 112.60 115.00 111.66 112.19 422,380 +0.85(+0.76%)
Mar 19, 2021 109.70 112.15 108.60 111.34 1,111,900 +1.54(+1.40%)
Mar 18, 2021 112.06 112.43 109.04 109.80 527,511 -4.53(-3.96%)
Mar 17, 2021 110.88 115.99 109.15 114.33 670,388 +1.97(+1.75%)
Mar 16, 2021 114.33 114.85 110.30 112.36 595,462 -1.41(-1.24%)
Mar 15, 2021 112.78 114.64 111.16 113.77 428,984 +0.86(+0.76%)
Mar 12, 2021 111.89 113.74 109.83 112.91 1,310,700 -2.18(-1.89%)
Mar 11, 2021 116.79 118.52 113.76 115.09 2,056,600 +0.76(+0.66%)
Mar 10, 2021 114.12 121.92 110.25 114.33 5,147,914 +4.20(+3.81%)
Mar 09, 2021 108.99 111.64 107.81 110.13 820,573 +6.45(+6.22%)
Mar 08, 2021 111.54 112.11 103.26 103.68 863,574 -7.85(-7.04%)
Mar 05, 2021 113.94 113.94 104.41 111.53 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%)
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.