BlackLine, Inc. (BL)
NASDAQ: BL · Real-Time Price · USD
55.03
+0.87 (1.61%)
May 27, 2025, 3:30 PM - Market open

BlackLine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202554.8555.1254.3155.02-1.59%65,061
May 23, 202553.4154.4553.3754.1654.16-0.55%500,484
May 22, 202553.8654.9153.6554.4654.460.96%767,999
May 21, 202554.6555.0653.8553.9453.94-2.69%589,348
May 20, 202554.7155.4854.6355.4355.431.02%380,532
May 19, 202554.7955.5754.4254.8754.87-1.21%432,863
May 16, 202554.8355.6954.6655.5455.540.91%348,681
May 15, 202555.0055.3254.1555.0455.040.07%333,793
May 14, 202554.8355.6954.6555.0055.00-0.29%718,979
May 13, 202555.0055.4554.3655.1655.160.46%694,580
May 12, 202554.3255.2053.9854.9154.913.16%984,707
May 9, 202553.0053.9252.8653.2353.230.51%762,263
May 8, 202550.6753.3250.4752.9652.964.52%1,318,978
May 7, 202549.3050.9248.4350.6750.678.62%1,520,800
May 6, 202546.4347.2846.3746.6546.65-1.06%958,044
May 5, 202546.6348.0446.6347.1547.15-0.25%892,551
May 2, 202547.9147.9146.7147.2747.27-0.13%548,000
May 1, 202547.5847.9647.1747.3347.330.21%401,596
Apr 30, 202547.1347.3346.5647.2347.23-1.19%583,827
Apr 29, 202546.9048.0746.8547.8047.802.03%575,859
Apr 28, 202547.0947.6946.7046.8546.85-0.78%437,954
Apr 25, 202546.8347.3146.4847.2247.220.77%496,661
Apr 24, 202545.7046.9745.6746.8646.862.85%545,042
Apr 23, 202546.7846.9045.1245.5645.561.11%563,330
Apr 22, 202544.0045.1143.8545.0645.063.63%547,180
Apr 21, 202544.0844.8543.1743.4843.48-2.16%493,770
Apr 17, 202544.6245.0044.1144.4444.44-0.40%412,256
Apr 16, 202544.8545.4744.1344.6244.62-1.37%484,497
Apr 15, 202545.9546.3745.1845.2445.24-1.76%548,092
Apr 14, 202546.2846.2844.4946.0546.051.01%868,449
Apr 11, 202544.9345.8743.5345.5945.590.75%819,624
Apr 10, 202545.1345.5143.3145.2545.25-1.91%949,210
Apr 9, 202541.7646.3341.0046.1346.139.13%1,232,951
Apr 8, 202543.6444.0841.7542.2742.27-1.31%1,365,546
Apr 7, 202541.9744.2140.8242.8342.83-2.88%1,791,834
Apr 4, 202544.9045.2043.0244.1044.10-4.30%1,292,352
Apr 3, 202547.5248.4445.9746.0846.08-6.80%936,861
Apr 2, 202548.3049.8948.3049.4449.440.63%548,500
Apr 1, 202548.7349.5848.3549.1349.131.47%518,572
Mar 31, 202548.4548.8647.8248.4248.42-0.80%655,217
Mar 28, 202550.1250.1248.1748.8148.81-2.75%382,766
Mar 27, 202550.3250.8549.9550.1950.19-0.65%441,580
Mar 26, 202550.6551.0650.0650.5250.52-0.28%427,645
Mar 25, 202550.5050.8750.1150.6650.660.74%513,768
Mar 24, 202550.8551.2850.1850.2950.29-666,063
Mar 21, 202549.4850.3949.4050.2950.291.02%1,310,394
Mar 20, 202549.4450.6949.4449.7849.78-0.76%513,386
Mar 19, 202549.3950.3149.3250.1650.161.17%455,189
Mar 18, 202548.9350.2548.9349.5849.580.81%827,497
Mar 17, 202549.7750.5148.7749.1849.18-1.42%651,660