Skip to main content

Blackline Inc (NQ: BL )

53.39 -4.49 (-7.76%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 58.28 58.43 57.28 57.88 411,359 -0.58(-0.99%)
May 17, 2024 59.12 59.51 58.06 58.46 381,497 -0.61(-1.03%)
May 16, 2024 58.83 59.43 58.06 59.07 418,050 +0.17(+0.29%)
May 15, 2024 59.00 59.31 58.02 58.90 472,071 +1.06(+1.83%)
May 14, 2024 58.96 59.62 57.78 57.84 522,102 -0.08(-0.14%)
May 13, 2024 58.76 58.95 57.75 57.92 640,234 -0.30(-0.52%)
May 10, 2024 59.12 59.12 57.83 58.22 757,106 -0.77(-1.31%)
May 09, 2024 59.33 59.87 58.47 58.99 831,029 -0.52(-0.87%)
May 08, 2024 59.25 63.30 59.16 59.51 1,235,106 -0.92(-1.52%)
May 07, 2024 60.83 60.95 59.88 60.43 677,005 -0.28(-0.46%)
May 06, 2024 61.21 61.41 60.07 60.71 734,601 -0.20(-0.33%)
May 03, 2024 60.81 61.90 59.69 60.91 675,236 +1.22(+2.04%)
May 02, 2024 59.00 59.78 57.80 59.69 766,254 +1.75(+3.02%)
May 01, 2024 58.00 59.48 56.81 57.94 809,390 -0.11(-0.19%)
Apr 30, 2024 59.51 59.90 58.00 58.05 914,596 -2.23(-3.70%)
Apr 29, 2024 61.26 61.95 60.20 60.28 583,327 -0.55(-0.90%)
Apr 26, 2024 59.21 60.92 59.01 60.83 592,743 +1.94(+3.29%)
Apr 25, 2024 58.51 59.31 57.97 58.89 540,408 -1.04(-1.74%)
Apr 24, 2024 61.01 61.65 59.22 59.93 554,934 -1.53(-2.49%)
Apr 23, 2024 60.22 61.59 59.58 61.46 641,462 +3.07(+5.26%)
Apr 22, 2024 57.58 58.71 57.20 58.39 467,384 +1.02(+1.78%)
Apr 19, 2024 57.59 58.48 56.49 57.37 672,499 -0.48(-0.83%)
Apr 18, 2024 58.67 59.22 57.70 57.85 1,063,467 -0.82(-1.40%)
Apr 17, 2024 60.02 60.93 58.61 58.67 955,866 -1.01(-1.69%)
Apr 16, 2024 60.62 61.27 59.50 59.68 616,694 -1.16(-1.91%)
Apr 15, 2024 63.57 63.66 60.74 60.84 802,461 -2.70(-4.25%)
Apr 12, 2024 64.02 64.25 63.22 63.54 516,970 -1.17(-1.81%)
Apr 11, 2024 64.63 65.03 63.64 64.71 330,919 +0.50(+0.78%)
Apr 10, 2024 66.08 66.48 63.91 64.21 901,189 -4.40(-6.41%)
Apr 09, 2024 65.35 69.09 65.10 68.61 1,175,027 +3.63(+5.59%)
Apr 08, 2024 62.86 65.02 62.51 64.98 644,403 +2.78(+4.47%)
Apr 05, 2024 62.36 63.21 61.74 62.20 535,425 -0.36(-0.58%)
Apr 04, 2024 64.95 66.17 62.49 62.56 794,324 -1.36(-2.13%)
Apr 03, 2024 61.94 64.02 61.80 63.92 651,149 +1.40(+2.24%)
Apr 02, 2024 62.59 62.99 61.84 62.52 1,062,316 -1.48(-2.31%)
Apr 01, 2024 64.90 64.90 63.18 64.00 968,098 -0.58(-0.90%)
Mar 28, 2024 63.64 64.62 64.59 64.58 710,688 +0.95(+1.49%)
Mar 27, 2024 63.08 63.87 62.66 63.63 653,626 +1.30(+2.09%)
Mar 26, 2024 63.74 63.74 62.16 62.33 532,256 -0.98(-1.55%)
Mar 25, 2024 62.99 63.80 62.83 63.31 363,798 +0.02(+0.03%)
Mar 22, 2024 63.18 64.46 63.06 63.29 844,941 -0.04(-0.06%)
Mar 21, 2024 63.11 64.83 63.11 63.33 869,993 +0.25(+0.40%)
Mar 20, 2024 63.63 64.67 62.86 63.08 1,264,187 -1.20(-1.87%)
Mar 19, 2024 63.28 65.61 62.90 64.28 740,643 +0.29(+0.45%)
Mar 18, 2024 64.61 65.50 63.89 63.99 1,321,768 -1.64(-2.50%)
Mar 15, 2024 65.92 67.32 64.99 65.63 11,261,484 -0.88(-1.32%)
Mar 14, 2024 67.80 68.54 66.12 66.51 1,427,388 -1.52(-2.23%)
Mar 13, 2024 68.50 69.31 67.85 68.03 1,523,173 -0.62(-0.90%)
Mar 12, 2024 67.13 68.75 66.61 68.65 1,761,693 +1.51(+2.25%)
Mar 11, 2024 66.67 67.42 65.73 67.14 1,370,912 +0.13(+0.19%)
Mar 08, 2024 66.87 67.81 66.24 67.01 1,297,101 +0.87(+1.32%)
Mar 07, 2024 66.11 67.21 65.85 66.14 1,511,727 +0.36(+0.55%)
Mar 06, 2024 64.45 66.11 64.06 65.78 1,611,666 +3.20(+5.11%)
Mar 05, 2024 66.45 66.45 61.76 62.58 1,613,023 -2.77(-4.24%)
Mar 04, 2024 61.52 65.64 61.01 65.35 3,329,345 +6.64(+11.31%)
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.