BlackLine, Inc. (BL)
NASDAQ: BL · Real-Time Price · USD
54.25
-0.84 (-1.52%)
At close: Sep 12, 2025, 4:00 PM EDT
54.29
+0.04 (0.07%)
After-hours: Sep 12, 2025, 4:57 PM EDT

BlackLine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202555.0055.1553.9154.2954.29-1.45%389,133
Sep 11, 202553.9255.2853.6655.0955.092.66%542,076
Sep 10, 202555.5255.7553.6253.6653.66-1.70%842,709
Sep 9, 202555.2155.3153.9954.5954.590.29%596,527
Sep 8, 202553.4554.6753.0354.4354.431.53%893,735
Sep 5, 202553.6054.4753.0953.6153.611.02%756,409
Sep 4, 202552.0853.4051.3553.0753.070.87%763,176
Sep 3, 202553.7854.2252.4952.6152.61-2.48%925,519
Sep 2, 202553.8154.4953.5753.9553.95-0.77%759,221
Aug 29, 202554.3854.9054.1554.3754.370.24%533,541
Aug 28, 202554.7355.0554.1754.2454.24-0.80%517,970
Aug 27, 202553.2754.9153.0054.6854.683.35%678,306
Aug 26, 202553.0053.6152.6752.9152.91-0.19%831,332
Aug 25, 202553.0253.7752.7253.0153.01-1.80%1,036,378
Aug 22, 202552.8054.1452.5353.9853.982.14%1,132,858
Aug 21, 202551.8752.9251.7052.8552.851.19%997,159
Aug 20, 202551.8052.3951.5052.2352.230.71%681,633
Aug 19, 202551.5852.3051.2851.8651.860.74%625,323
Aug 18, 202550.9751.7950.8151.4851.481.28%785,627
Aug 15, 202550.5451.5750.4950.8350.830.91%1,247,943
Aug 14, 202551.2051.5150.1750.3750.37-1.73%828,010
Aug 13, 202549.6951.3649.5851.2651.263.88%1,496,609
Aug 12, 202548.5249.7148.2949.3449.342.68%1,220,686
Aug 11, 202548.0849.1747.9448.0548.05-0.62%976,750
Aug 8, 202550.5550.5548.2848.3548.35-4.26%995,665
Aug 7, 202552.6053.0049.6050.5050.50-2.88%1,328,774
Aug 6, 202554.2254.3151.3952.0052.00-4.46%1,980,583
Aug 5, 202553.7054.6053.2354.4354.431.74%1,429,342
Aug 4, 202553.1053.8052.9953.5053.501.08%610,938
Aug 1, 202553.6553.6552.0852.9352.93-1.58%632,380
Jul 31, 202555.0755.3553.7253.7853.78-2.48%562,811
Jul 30, 202555.9656.2454.9755.1555.15-1.08%474,197
Jul 29, 202556.9057.5555.7555.7555.750.09%752,991
Jul 28, 202556.0156.7855.6555.7055.70-0.54%326,032
Jul 25, 202556.5957.0155.9456.0056.00-0.90%422,138
Jul 24, 202556.8357.1356.4656.5156.51-1.12%259,511
Jul 23, 202557.2757.7756.7057.1557.150.18%364,168
Jul 22, 202556.4657.9956.1157.0557.051.26%630,135
Jul 21, 202556.8256.9456.1156.3456.34-0.39%361,940
Jul 18, 202556.3956.5855.5456.5656.561.13%525,197
Jul 17, 202555.2655.9955.2255.9355.931.67%444,434
Jul 16, 202554.6255.4454.4655.0155.011.55%568,256
Jul 15, 202554.8955.1854.1554.1754.17-1.04%838,705
Jul 14, 202553.7955.0953.4054.7454.742.03%523,179
Jul 11, 202555.8155.8153.4753.6553.65-4.21%574,777
Jul 10, 202556.5857.1755.9656.0156.01-1.09%538,584
Jul 9, 202557.4757.5255.9756.6356.63-1.41%528,419
Jul 8, 202557.2158.0056.9957.4457.440.49%826,065
Jul 7, 202557.6058.2056.9957.1657.16-1.12%458,690
Jul 3, 202557.4158.3256.6857.8157.811.49%296,408