BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	45.95	46.37	45.18	45.24	45.24	-1.76%	548,092
Apr 14, 2025	46.28	46.28	44.49	46.05	46.05	1.01%	868,449
Apr 11, 2025	44.93	45.87	43.53	45.59	45.59	0.75%	819,624
Apr 10, 2025	45.13	45.51	43.31	45.25	45.25	-1.91%	949,210
Apr 9, 2025	41.76	46.33	41.00	46.13	46.13	9.13%	1,232,951
Apr 8, 2025	43.64	44.08	41.75	42.27	42.27	-1.31%	1,365,546
Apr 7, 2025	41.97	44.21	40.82	42.83	42.83	-2.88%	1,791,834
Apr 4, 2025	44.90	45.20	43.02	44.10	44.10	-4.30%	1,292,352
Apr 3, 2025	47.52	48.44	45.97	46.08	46.08	-6.80%	936,861
Apr 2, 2025	48.30	49.89	48.30	49.44	49.44	0.63%	548,500
Apr 1, 2025	48.73	49.58	48.35	49.13	49.13	1.47%	518,572
Mar 31, 2025	48.45	48.86	47.82	48.42	48.42	-0.80%	655,217
Mar 28, 2025	50.12	50.12	48.17	48.81	48.81	-2.75%	382,766
Mar 27, 2025	50.32	50.85	49.95	50.19	50.19	-0.65%	441,580
Mar 26, 2025	50.65	51.06	50.06	50.52	50.52	-0.28%	427,645
Mar 25, 2025	50.50	50.87	50.11	50.66	50.66	0.74%	513,768
Mar 24, 2025	50.85	51.28	50.18	50.29	50.29	-	666,063
Mar 21, 2025	49.48	50.39	49.40	50.29	50.29	1.02%	1,310,394
Mar 20, 2025	49.44	50.69	49.44	49.78	49.78	-0.76%	513,386
Mar 19, 2025	49.39	50.31	49.32	50.16	50.16	1.17%	455,189
Mar 18, 2025	48.93	50.25	48.93	49.58	49.58	0.81%	827,497
Mar 17, 2025	49.77	50.51	48.77	49.18	49.18	-1.42%	651,660
Mar 14, 2025	48.08	49.98	47.68	49.89	49.89	5.12%	930,512
Mar 13, 2025	47.94	47.99	47.12	47.46	47.46	-1.54%	637,837
Mar 12, 2025	48.39	48.54	46.88	48.20	48.20	0.31%	703,841
Mar 11, 2025	48.37	48.89	47.65	48.05	48.05	-0.83%	699,369
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