BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	48.80	49.61	48.38	48.45	48.45	-0.88%	814,599
Mar 7, 2025	48.50	49.41	47.70	48.88	48.88	0.02%	718,317
Mar 6, 2025	47.60	49.07	47.23	48.87	48.87	1.88%	1,056,852
Mar 5, 2025	47.97	48.49	47.83	47.97	47.97	0.02%	540,855
Mar 4, 2025	47.68	48.49	47.08	47.96	47.96	-0.15%	990,155
Mar 3, 2025	48.22	49.08	47.88	48.03	48.03	-0.56%	720,622
Feb 28, 2025	49.04	49.04	47.69	48.30	48.30	0.06%	734,723
Feb 27, 2025	49.07	49.60	48.25	48.27	48.27	-1.47%	847,783
Feb 26, 2025	49.65	50.32	48.73	48.99	48.99	-0.55%	886,795
Feb 25, 2025	49.34	50.00	48.18	49.26	49.26	0.31%	1,018,930
Feb 24, 2025	49.22	49.57	48.20	49.11	49.11	0.02%	816,828
Feb 21, 2025	49.67	49.86	48.89	49.10	49.10	-0.45%	1,711,126
Feb 20, 2025	50.06	50.08	48.75	49.32	49.32	-1.28%	1,096,296
Feb 19, 2025	51.24	51.36	49.85	49.96	49.96	-3.20%	1,190,321
Feb 18, 2025	51.38	52.11	51.20	51.61	51.61	0.47%	980,494
Feb 14, 2025	52.40	53.02	51.25	51.37	51.37	-1.70%	913,448
Feb 13, 2025	52.33	52.55	51.22	52.26	52.26	0.63%	1,201,803
Feb 12, 2025	54.05	55.19	51.60	51.94	51.94	-18.08%	4,317,640
Feb 11, 2025	63.99	64.92	62.98	63.40	63.40	-1.57%	826,247
Feb 10, 2025	65.06	65.51	63.57	64.41	64.41	-0.34%	925,074
Feb 7, 2025	65.13	65.49	63.83	64.63	64.63	-0.76%	463,433
Feb 6, 2025	65.90	66.02	64.82	65.13	65.13	-0.78%	416,389
Feb 5, 2025	64.68	65.79	64.62	65.64	65.64	1.66%	376,224
Feb 4, 2025	63.71	64.67	63.68	64.57	64.57	1.53%	538,513
Feb 3, 2025	62.26	63.76	61.84	63.60	63.60	-0.39%	413,920
Jan 31, 2025	63.72	64.37	63.17	63.85	63.85	0.65%	619,367
Jan 30, 2025	66.25	66.25	63.28	63.44	63.44	0.87%	880,188
Jan 29, 2025	64.81	64.81	62.85	62.89	62.89	-3.10%	508,845
Jan 28, 2025	61.55	65.14	61.53	64.90	64.90	5.15%	976,681
Jan 27, 2025	60.19	63.39	60.03	61.72	61.72	2.08%	454,679
Jan 24, 2025	60.56	61.02	59.86	60.46	60.46	0.02%	429,575
Jan 23, 2025	58.98	60.53	58.76	60.45	60.45	1.26%	349,435
Jan 22, 2025	61.26	61.38	58.82	59.70	59.70	-2.45%	576,573
Jan 21, 2025	60.14	61.29	60.00	61.20	61.20	2.60%	442,540
Jan 17, 2025	60.79	60.90	59.47	59.65	59.65	-0.60%	425,665
Jan 16, 2025	59.66	60.25	59.15	60.01	60.01	2.28%	651,260
Jan 15, 2025	59.54	59.94	57.94	58.67	58.67	0.79%	425,413
Jan 14, 2025	56.78	58.43	56.21	58.21	58.21	3.17%	617,804
Jan 13, 2025	55.01	56.49	55.00	56.42	56.42	1.37%	719,418
Jan 10, 2025	56.20	56.40	55.27	55.66	55.66	-2.50%	515,498
Jan 8, 2025	57.34	57.68	56.84	57.09	57.09	-1.14%	500,584
Jan 7, 2025	58.99	59.11	57.46	57.75	57.75	-2.04%	620,668
Jan 6, 2025	60.68	61.41	58.31	58.95	58.95	-4.36%	793,426
Jan 3, 2025	60.87	61.66	60.57	61.64	61.64	2.17%	376,580
Jan 2, 2025	61.00	61.27	59.77	60.33	60.33	-0.71%	426,628
Dec 31, 2024	60.77	60.97	59.68	60.76	60.76	0.65%	578,727
Dec 30, 2024	60.59	60.98	59.55	60.37	60.37	-1.36%	657,301
Dec 27, 2024	62.10	62.29	60.54	61.20	61.20	-2.06%	335,414
Dec 26, 2024	62.16	62.63	61.81	62.49	62.49	0.18%	210,832
Dec 24, 2024	62.53	62.54	61.83	62.38	62.38	0.34%	123,667