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 (%)
Oct 31, 2017 35.00 35.84 34.78 35.52 162,578 +0.70(+2.01%)
Oct 30, 2017 35.00 35.61 34.79 34.82 295,465 -0.44(-1.25%)
Oct 27, 2017 34.67 35.38 34.45 35.26 163,484 +0.89(+2.59%)
Oct 26, 2017 34.58 34.90 34.03 34.37 93,580 -0.13(-0.38%)
Oct 25, 2017 34.07 35.16 33.77 34.50 283,267 +0.33(+0.97%)
Oct 24, 2017 34.00 34.21 33.62 34.17 126,810 +0.17(+0.50%)
Oct 23, 2017 34.32 34.42 33.74 34.00 134,068 -0.24(-0.70%)
Oct 20, 2017 33.82 34.43 33.41 34.24 294,805 +0.68(+2.03%)
Oct 19, 2017 33.71 33.73 33.25 33.56 108,130 -0.08(-0.24%)
Oct 18, 2017 33.56 34.04 33.14 33.64 100,369 +0.10(+0.30%)
Oct 17, 2017 33.14 33.68 33.13 33.54 77,309 +0.18(+0.54%)
Oct 16, 2017 33.50 34.34 33.21 33.36 86,739 -0.27(-0.80%)
Oct 13, 2017 33.31 33.63 33.13 33.63 70,639 +0.43(+1.30%)
Oct 12, 2017 33.24 33.58 32.91 33.20 116,192 -0.08(-0.24%)
Oct 11, 2017 32.97 33.35 32.97 33.28 59,100 +0.17(+0.51%)
Oct 10, 2017 33.53 33.65 32.67 33.11 171,119 -0.20(-0.60%)
Oct 09, 2017 33.83 33.97 33.13 33.31 144,853 -0.42(-1.25%)
Oct 06, 2017 33.49 33.75 33.32 33.73 257,795 +0.22(+0.66%)
Oct 05, 2017 33.48 33.72 33.29 33.51 112,631 +0.06(+0.18%)
Oct 04, 2017 34.06 34.06 33.31 33.45 189,534 -0.53(-1.56%)
Oct 03, 2017 34.21 34.50 33.93 33.98 227,870 -0.14(-0.41%)
Oct 02, 2017 34.00 34.49 33.90 34.12 239,078 +0.00(+0.00%)
Sep 29, 2017 34.19 34.61 34.03 34.12 169,355 -0.13(-0.38%)
Sep 28, 2017 33.62 34.35 33.33 34.25 130,212 +0.63(+1.87%)
Sep 27, 2017 33.22 34.02 33.00 33.62 277,388 +0.47(+1.42%)
Sep 26, 2017 33.26 33.64 32.98 33.15 242,168 -0.09(-0.27%)
Sep 25, 2017 33.32 33.62 32.93 33.24 567,962 -0.25(-0.75%)
Sep 22, 2017 33.12 33.83 33.11 33.49 156,515 +0.34(+1.03%)
Sep 21, 2017 32.86 33.34 32.31 33.15 456,696 +0.13(+0.39%)
Sep 20, 2017 33.36 33.72 32.96 33.02 316,928 -0.42(-1.26%)
Sep 19, 2017 33.89 34.15 32.83 33.44 432,249 -0.32(-0.95%)
Sep 18, 2017 33.82 33.87 32.60 33.76 480,728 -0.12(-0.35%)
Sep 15, 2017 34.52 34.61 33.57 33.88 881,490 -0.79(-2.28%)
Sep 14, 2017 35.50 36.32 34.60 34.67 479,188 -1.68(-4.62%)
Sep 13, 2017 35.50 36.53 35.20 36.35 922,651 +1.06(+3.00%)
Sep 12, 2017 34.21 35.29 34.13 35.29 426,453 +1.06(+3.10%)
Sep 11, 2017 31.95 34.34 31.95 34.23 360,178 +1.60(+4.90%)
Sep 08, 2017 32.01 32.69 32.00 32.63 296,514 +0.45(+1.40%)
Sep 07, 2017 31.00 32.53 30.96 32.18 362,331 +1.31(+4.24%)
Sep 06, 2017 30.00 31.09 30.00 30.87 195,865 +0.02(+0.06%)
Sep 05, 2017 30.41 30.94 30.22 30.85 145,512 +0.16(+0.52%)
Sep 01, 2017 30.41 31.00 30.19 30.69 133,505 -0.18(-0.58%)
Aug 31, 2017 29.91 31.00 29.91 30.87 350,662 +0.85(+2.83%)
Aug 30, 2017 29.77 30.16 29.71 30.02 86,721 +0.22(+0.74%)
Aug 29, 2017 29.16 30.15 29.14 29.80 262,761 -0.12(-0.40%)
Aug 28, 2017 29.79 29.98 29.01 29.92 209,700 +0.27(+0.91%)
Aug 25, 2017 29.06 29.92 29.06 29.65 224,936 +0.45(+1.54%)
Aug 24, 2017 29.01 29.44 29.01 29.20 190,981 +0.03(+0.10%)
Aug 23, 2017 28.97 29.41 28.91 29.17 200,929 -0.13(-0.44%)
Aug 22, 2017 29.88 29.88 29.28 29.30 244,013 -0.60(-2.01%)
Aug 21, 2017 29.37 30.01 29.07 29.90 291,751 +0.09(+0.30%)
Aug 18, 2017 29.62 29.89 29.40 29.81 174,512 -0.04(-0.13%)
Aug 17, 2017 29.85 30.00 29.57 29.85 213,492 +0.05(+0.17%)
Aug 16, 2017 28.79 30.16 28.79 29.80 112,738 -0.02(-0.07%)
Aug 15, 2017 30.51 30.51 29.80 29.82 174,057 -0.39(-1.29%)
Aug 14, 2017 29.20 30.56 29.20 30.21 172,278 +0.33(+1.10%)
Aug 11, 2017 29.86 30.58 29.85 29.88 311,283 +0.00(+0.00%)
Aug 10, 2017 30.38 30.49 29.41 29.88 646,539 -0.63(-2.06%)
Aug 09, 2017 30.31 30.89 29.93 30.51 335,147 +0.18(+0.59%)
Aug 08, 2017 29.54 30.59 29.54 30.33 699,065 +0.53(+1.78%)
Aug 07, 2017 30.69 32.29 28.84 29.80 1,334,188 -0.63(-2.07%)
Aug 04, 2017 34.03 29.99 30.43 1,265,248 -7.02(-18.74%)
Aug 03, 2017 37.41 37.81 36.90 37.45 332,214 +0.18(+0.48%)
Aug 02, 2017 38.65 39.20 37.11 37.27 216,050 -1.01(-2.64%)
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.