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 (%)
Aug 31, 2021 110.53 110.53 108.32 109.10 227,584 -1.71(-1.54%)
Aug 30, 2021 110.61 111.46 109.93 110.81 211,288 +0.76(+0.69%)
Aug 27, 2021 106.97 110.85 106.32 110.05 340,856 +3.36(+3.15%)
Aug 26, 2021 108.59 109.67 106.69 106.69 364,485 -2.21(-2.03%)
Aug 25, 2021 110.06 111.14 108.56 108.90 245,061 -1.31(-1.19%)
Aug 24, 2021 110.09 110.79 109.03 110.21 595,768 +1.11(+1.02%)
Aug 23, 2021 106.46 109.26 105.28 109.10 327,751 +2.69(+2.53%)
Aug 20, 2021 105.64 107.22 105.48 106.41 755,011 +0.79(+0.75%)
Aug 19, 2021 106.55 107.64 104.34 105.62 334,952 -1.80(-1.68%)
Aug 18, 2021 110.12 110.70 106.57 107.42 1,047,394 -2.41(-2.19%)
Aug 17, 2021 110.89 111.19 108.56 109.83 211,361 -2.10(-1.88%)
Aug 16, 2021 111.80 111.99 108.44 111.93 282,304 -0.16(-0.14%)
Aug 13, 2021 111.07 112.57 110.53 112.09 134,808 +0.67(+0.60%)
Aug 12, 2021 111.80 112.24 110.65 111.42 188,819 -0.47(-0.42%)
Aug 11, 2021 111.75 112.78 110.52 111.89 210,958 -0.17(-0.15%)
Aug 10, 2021 115.80 116.33 111.28 112.06 364,091 -3.54(-3.06%)
Aug 09, 2021 114.46 117.08 113.24 115.60 241,358 +1.01(+0.88%)
Aug 06, 2021 116.68 117.56 112.61 114.59 419,777 -1.38(-1.19%)
Aug 05, 2021 115.33 116.43 113.62 115.97 298,422 +0.78(+0.68%)
Aug 04, 2021 114.27 115.98 114.25 115.19 166,105 +0.62(+0.54%)
Aug 03, 2021 114.10 114.80 112.00 114.57 202,805 +1.08(+0.95%)
Aug 02, 2021 113.60 115.33 112.63 113.49 200,766 -0.90(-0.79%)
Jul 30, 2021 115.22 116.34 113.73 114.39 215,391 -1.38(-1.19%)
Jul 29, 2021 114.28 117.42 114.28 115.77 172,610 +0.62(+0.54%)
Jul 28, 2021 113.97 115.85 113.91 115.15 199,292 +1.52(+1.34%)
Jul 27, 2021 114.94 115.66 111.32 113.63 210,448 -1.62(-1.41%)
Jul 26, 2021 115.64 115.80 114.02 115.25 138,142 -0.67(-0.58%)
Jul 23, 2021 114.80 116.48 113.80 115.92 168,329 +1.16(+1.01%)
Jul 22, 2021 114.40 115.63 114.35 114.76 239,972 +0.76(+0.67%)
Jul 21, 2021 112.53 114.17 111.33 114.00 219,117 +0.85(+0.75%)
Jul 20, 2021 112.63 114.73 110.82 113.15 299,063 +1.65(+1.48%)
Jul 19, 2021 108.37 111.97 107.45 111.50 336,445 +1.54(+1.40%)
Jul 16, 2021 110.41 111.89 109.62 109.96 187,531 +0.53(+0.48%)
Jul 15, 2021 111.13 111.57 107.57 109.43 187,614 -1.55(-1.40%)
Jul 14, 2021 113.49 114.06 110.80 110.98 205,725 -1.90(-1.68%)
Jul 13, 2021 113.34 114.53 112.41 112.88 138,847 -0.96(-0.84%)
Jul 12, 2021 115.64 116.05 112.22 113.84 177,998 -1.37(-1.19%)
Jul 09, 2021 114.25 115.68 112.49 115.21 181,303 +1.11(+0.97%)
Jul 08, 2021 111.37 114.60 111.00 114.10 262,595 -0.73(-0.64%)
Jul 07, 2021 115.21 116.14 113.22 114.83 249,651 +0.37(+0.32%)
Jul 06, 2021 114.25 115.42 112.16 114.46 321,423 +0.59(+0.52%)
Jul 02, 2021 113.05 114.27 112.92 113.87 297,705 +2.05(+1.83%)
Jul 01, 2021 110.74 112.47 110.07 111.82 222,329 +0.55(+0.49%)
Jun 30, 2021 113.51 113.97 110.32 111.27 341,138 -2.52(-2.21%)
Jun 29, 2021 112.29 113.79 111.46 113.79 212,664 +1.17(+1.04%)
Jun 28, 2021 112.88 113.50 110.96 112.62 257,170 +0.44(+0.39%)
Jun 25, 2021 111.93 114.01 111.15 112.18 559,084 +0.36(+0.32%)
Jun 24, 2021 111.38 113.38 111.03 111.82 254,603 +1.61(+1.46%)
Jun 23, 2021 109.80 111.09 108.98 110.21 360,862 +0.61(+0.56%)
Jun 22, 2021 109.22 109.92 108.17 109.60 287,849 +0.44(+0.40%)
Jun 21, 2021 107.80 110.42 105.53 109.16 361,043 +1.04(+0.96%)
Jun 18, 2021 106.89 108.94 106.50 108.12 540,365 +0.84(+0.78%)
Jun 17, 2021 103.03 108.02 102.66 107.28 318,723 +3.29(+3.16%)
Jun 16, 2021 104.89 105.42 102.34 103.99 656,433 -1.04(-0.99%)
Jun 15, 2021 107.04 107.34 104.02 105.03 309,562 -2.08(-1.94%)
Jun 14, 2021 106.13 107.98 106.13 107.11 459,977 +1.01(+0.95%)
Jun 11, 2021 104.14 106.10 102.26 106.10 245,147 +1.83(+1.76%)
Jun 10, 2021 102.50 104.78 101.57 104.27 338,325 +1.40(+1.36%)
Jun 09, 2021 103.64 104.39 102.28 102.87 408,291 -0.12(-0.12%)
Jun 08, 2021 103.41 104.56 101.35 102.99 479,324 -0.08(-0.08%)
Jun 07, 2021 101.26 103.80 100.67 103.07 299,445 +1.52(+1.50%)
Jun 04, 2021 101.83 103.42 101.07 101.55 272,434 +0.37(+0.37%)
Jun 03, 2021 102.23 103.38 100.00 101.18 372,514 -1.90(-1.84%)
Jun 02, 2021 102.91 104.07 101.89 103.08 265,668 +0.22(+0.21%)
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.