Skip to main content

Blackline Inc (NQ: BL )

45.52 +0.10 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 45.06 45.62 44.62 45.52 493,818 +0.10(+0.22%)
Jun 13, 2024 46.63 46.63 44.59 45.42 1,238,282 -0.64(-1.39%)
Jun 12, 2024 47.23 47.66 45.74 46.06 826,306 +0.25(+0.55%)
Jun 11, 2024 45.49 46.32 45.05 45.81 686,247 -0.05(-0.11%)
Jun 10, 2024 45.30 46.08 44.92 45.86 1,123,183 -0.15(-0.33%)
Jun 07, 2024 46.55 46.95 45.63 46.01 826,709 -1.13(-2.40%)
Jun 06, 2024 47.56 48.06 47.01 47.14 863,911 -0.69(-1.44%)
Jun 05, 2024 47.86 48.43 47.47 47.83 1,019,928 +0.37(+0.78%)
Jun 04, 2024 46.93 48.41 46.75 47.46 1,551,267 +0.47(+1.00%)
Jun 03, 2024 48.25 48.48 46.75 46.99 928,210 -0.73(-1.53%)
May 31, 2024 48.05 48.09 47.26 47.72 946,444 -0.02(-0.04%)
May 30, 2024 48.73 48.77 47.37 47.74 961,669 -1.12(-2.29%)
May 29, 2024 48.60 49.69 48.00 48.86 1,389,152 +0.14(+0.29%)
May 28, 2024 50.04 50.19 48.35 48.72 1,699,383 -0.92(-1.85%)
May 24, 2024 50.65 50.67 49.52 49.64 1,066,588 -0.98(-1.94%)
May 23, 2024 52.15 52.26 50.02 50.62 1,687,680 -1.40(-2.69%)
May 22, 2024 52.45 52.85 51.87 52.02 6,104,745 -0.65(-1.23%)
May 21, 2024 55.43 55.65 52.60 52.67 3,426,444 -5.21(-9.00%)
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%)
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.