BlackLine, Inc. (BIT:1BL)
Italy · Delayed Price · Currency is EUR 45.20
-0.20 (-0.44%)
At close: Sep 26, 2025
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Sep 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Sep 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Sep 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Sep 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Sep 11, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Sep 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Sep 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Sep 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Sep 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.59% | - |
| Sep 2, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 1, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Aug 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Aug 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Aug 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Aug 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Aug 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Aug 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Aug 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Aug 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Aug 13, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.29% | - |
| Aug 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Aug 11, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Aug 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Aug 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | - |
| Aug 6, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Aug 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Aug 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Jul 30, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Jul 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Jul 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Jul 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jul 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jul 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jul 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |