BlackLine, Inc. (BIT:1BL)
Italy · Delayed Price · Currency is EUR 50.50
+1.10 (2.23%)
Last updated: Oct 31, 2025, 9:00 AM CET
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Oct 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Oct 28, 2025 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | 5.70% | 418 |
| Oct 27, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Oct 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Oct 21, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.48% | - |
| Oct 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | - |
| Oct 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Oct 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Oct 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Oct 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Oct 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Oct 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Oct 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| 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% | - |