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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 27, 2025 | 54.85 | 55.12 | 54.31 | 55.02 | - | 1.59% | 65,061 |
May 23, 2025 | 53.41 | 54.45 | 53.37 | 54.16 | 54.16 | -0.55% | 500,484 |
May 22, 2025 | 53.86 | 54.91 | 53.65 | 54.46 | 54.46 | 0.96% | 767,999 |
May 21, 2025 | 54.65 | 55.06 | 53.85 | 53.94 | 53.94 | -2.69% | 589,348 |
May 20, 2025 | 54.71 | 55.48 | 54.63 | 55.43 | 55.43 | 1.02% | 380,532 |
May 19, 2025 | 54.79 | 55.57 | 54.42 | 54.87 | 54.87 | -1.21% | 432,863 |
May 16, 2025 | 54.83 | 55.69 | 54.66 | 55.54 | 55.54 | 0.91% | 348,681 |
May 15, 2025 | 55.00 | 55.32 | 54.15 | 55.04 | 55.04 | 0.07% | 333,793 |
May 14, 2025 | 54.83 | 55.69 | 54.65 | 55.00 | 55.00 | -0.29% | 718,979 |
May 13, 2025 | 55.00 | 55.45 | 54.36 | 55.16 | 55.16 | 0.46% | 694,580 |
May 12, 2025 | 54.32 | 55.20 | 53.98 | 54.91 | 54.91 | 3.16% | 984,707 |
May 9, 2025 | 53.00 | 53.92 | 52.86 | 53.23 | 53.23 | 0.51% | 762,263 |
May 8, 2025 | 50.67 | 53.32 | 50.47 | 52.96 | 52.96 | 4.52% | 1,318,978 |
May 7, 2025 | 49.30 | 50.92 | 48.43 | 50.67 | 50.67 | 8.62% | 1,520,800 |
May 6, 2025 | 46.43 | 47.28 | 46.37 | 46.65 | 46.65 | -1.06% | 958,044 |
May 5, 2025 | 46.63 | 48.04 | 46.63 | 47.15 | 47.15 | -0.25% | 892,551 |
May 2, 2025 | 47.91 | 47.91 | 46.71 | 47.27 | 47.27 | -0.13% | 548,000 |
May 1, 2025 | 47.58 | 47.96 | 47.17 | 47.33 | 47.33 | 0.21% | 401,596 |
Apr 30, 2025 | 47.13 | 47.33 | 46.56 | 47.23 | 47.23 | -1.19% | 583,827 |
Apr 29, 2025 | 46.90 | 48.07 | 46.85 | 47.80 | 47.80 | 2.03% | 575,859 |
Apr 28, 2025 | 47.09 | 47.69 | 46.70 | 46.85 | 46.85 | -0.78% | 437,954 |
Apr 25, 2025 | 46.83 | 47.31 | 46.48 | 47.22 | 47.22 | 0.77% | 496,661 |
Apr 24, 2025 | 45.70 | 46.97 | 45.67 | 46.86 | 46.86 | 2.85% | 545,042 |
Apr 23, 2025 | 46.78 | 46.90 | 45.12 | 45.56 | 45.56 | 1.11% | 563,330 |
Apr 22, 2025 | 44.00 | 45.11 | 43.85 | 45.06 | 45.06 | 3.63% | 547,180 |
Apr 21, 2025 | 44.08 | 44.85 | 43.17 | 43.48 | 43.48 | -2.16% | 493,770 |
Apr 17, 2025 | 44.62 | 45.00 | 44.11 | 44.44 | 44.44 | -0.40% | 412,256 |
Apr 16, 2025 | 44.85 | 45.47 | 44.13 | 44.62 | 44.62 | -1.37% | 484,497 |
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 |