Blackline Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.50	6.85	6.50	6.69	6.69	1.36%	22,042
Feb 19, 2026	6.42	6.68	6.31	6.60	6.60	2.33%	44,396
Feb 18, 2026	6.13	6.46	6.13	6.45	6.45	4.37%	59,949
Feb 17, 2026	6.18	6.25	6.14	6.18	6.18	-0.32%	54,019
Feb 13, 2026	6.18	6.25	6.18	6.20	6.20	0.65%	57,225
Feb 12, 2026	6.16	6.22	6.10	6.16	6.16	-0.48%	64,443
Feb 11, 2026	6.25	6.25	6.15	6.19	6.19	-0.96%	19,099
Feb 10, 2026	6.14	6.29	6.13	6.25	6.25	3.14%	18,706
Feb 9, 2026	6.09	6.14	6.00	6.06	6.06	1.85%	39,279
Feb 6, 2026	5.96	6.01	5.94	5.95	5.95	0.85%	54,560
Feb 5, 2026	6.11	6.18	5.90	5.90	5.90	-4.38%	81,402
Feb 4, 2026	6.26	6.44	6.15	6.17	6.17	-1.59%	128,176
Feb 3, 2026	6.25	6.31	6.15	6.27	6.27	0.32%	104,153
Feb 2, 2026	6.05	6.30	6.05	6.25	6.25	0.81%	38,380
Jan 30, 2026	6.26	6.26	6.17	6.20	6.20	-0.96%	20,510
Jan 29, 2026	6.26	6.29	6.20	6.26	6.26	-1.42%	20,476
Jan 28, 2026	6.34	6.51	6.34	6.35	6.35	-2.46%	81,335
Jan 27, 2026	6.34	6.54	6.30	6.51	6.51	3.17%	71,752
Jan 26, 2026	6.25	6.34	6.19	6.31	6.31	0.16%	29,813
Jan 23, 2026	6.42	6.47	6.25	6.30	6.30	-1.56%	35,260
Jan 22, 2026	6.33	6.50	6.33	6.40	6.40	-1.54%	61,826
Jan 21, 2026	6.33	6.61	6.33	6.50	6.50	1.88%	50,193
Jan 20, 2026	6.16	6.40	6.15	6.38	6.38	3.40%	59,570
Jan 19, 2026	6.29	6.29	6.15	6.17	6.17	-2.99%	39,359
Jan 16, 2026	6.80	6.80	6.28	6.36	6.36	-6.47%	173,780
Jan 15, 2026	6.98	6.98	6.60	6.80	6.80	-4.23%	101,449
Jan 14, 2026	6.89	7.15	6.89	7.10	7.10	2.16%	39,498
Jan 13, 2026	6.76	6.95	6.68	6.95	6.95	1.46%	51,733
Jan 12, 2026	6.84	6.85	6.69	6.85	6.85	1.18%	27,450
Jan 9, 2026	6.85	6.85	6.61	6.77	6.77	0.45%	25,663
Jan 8, 2026	6.60	6.79	6.58	6.74	6.74	2.74%	27,968
Jan 7, 2026	6.58	6.62	6.49	6.56	6.56	-0.61%	18,816
Jan 6, 2026	6.49	6.85	6.48	6.60	6.60	1.54%	16,758
Jan 5, 2026	6.35	6.52	6.33	6.50	6.50	2.04%	120,259
Jan 2, 2026	6.46	6.52	6.34	6.37	6.37	-1.24%	36,664
Dec 31, 2025	6.48	6.56	6.45	6.45	6.45	-0.77%	31,213
Dec 30, 2025	6.65	6.70	6.50	6.50	6.50	-1.52%	24,007
Dec 29, 2025	6.49	6.76	6.49	6.60	6.60	-1.35%	25,569
Dec 24, 2025	6.50	6.69	6.49	6.69	6.69	2.14%	3,554
Dec 23, 2025	6.38	6.61	6.38	6.55	6.55	1.24%	8,234
Dec 22, 2025	6.55	6.56	6.43	6.47	6.47	-0.77%	188,619
Dec 19, 2025	6.60	6.85	6.52	6.52	6.52	-2.83%	135,521
Dec 18, 2025	6.64	6.72	6.54	6.71	6.71	2.91%	22,896
Dec 17, 2025	6.50	6.66	6.41	6.52	6.52	-0.91%	37,981
Dec 16, 2025	6.65	6.72	6.52	6.58	6.58	-1.35%	38,234
Dec 15, 2025	6.80	6.95	6.67	6.67	6.67	-5.66%	31,796
Dec 12, 2025	6.96	7.08	6.95	7.07	7.07	0.71%	22,443
Dec 11, 2025	6.87	7.13	6.87	7.02	7.02	-0.43%	61,341
Dec 10, 2025	6.51	7.10	6.51	7.05	7.05	1.44%	182,138
Dec 9, 2025	7.04	7.14	6.95	6.95	6.95	-0.71%	38,614