BlackLine, Inc. (BL)
NASDAQ: BL · Real-Time Price · USD
57.33
+0.29 (0.51%)
Oct 29, 2024, 4:00 PM EDT - Market closed
BlackLine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 56.59 | 57.95 | 56.57 | 57.33 | 57.33 | 0.51% | 568,818 |
Oct 28, 2024 | 57.24 | 58.44 | 57.02 | 57.04 | 57.04 | 0.83% | 822,407 |
Oct 25, 2024 | 57.39 | 57.63 | 56.03 | 56.57 | 56.57 | -1.14% | 413,463 |
Oct 24, 2024 | 57.13 | 57.51 | 56.76 | 57.22 | 57.22 | 0.63% | 340,335 |
Oct 23, 2024 | 57.55 | 57.55 | 56.42 | 56.86 | 56.86 | -1.23% | 554,218 |
Oct 22, 2024 | 57.12 | 57.62 | 56.73 | 57.57 | 57.57 | 0.86% | 337,509 |
Oct 21, 2024 | 59.00 | 59.13 | 57.00 | 57.08 | 57.08 | -3.14% | 406,173 |
Oct 18, 2024 | 59.42 | 60.22 | 58.80 | 58.93 | 58.93 | -0.44% | 1,000,436 |
Oct 17, 2024 | 58.55 | 59.33 | 58.11 | 59.19 | 59.19 | 1.54% | 699,587 |
Oct 16, 2024 | 57.58 | 58.30 | 57.55 | 58.29 | 58.29 | 1.16% | 807,598 |
Oct 15, 2024 | 56.45 | 57.73 | 56.31 | 57.62 | 57.62 | 2.16% | 833,328 |
Oct 14, 2024 | 56.14 | 56.44 | 55.13 | 56.40 | 56.40 | 0.64% | 528,119 |
Oct 11, 2024 | 54.84 | 56.11 | 54.61 | 56.04 | 56.04 | 2.11% | 333,345 |
Oct 10, 2024 | 54.72 | 55.17 | 54.30 | 54.88 | 54.88 | -0.94% | 328,688 |
Oct 9, 2024 | 54.20 | 55.58 | 54.20 | 55.40 | 55.40 | 1.56% | 864,188 |
Oct 8, 2024 | 54.42 | 55.09 | 54.36 | 54.55 | 54.55 | 0.37% | 516,827 |
Oct 7, 2024 | 54.39 | 54.94 | 54.00 | 54.35 | 54.35 | -0.29% | 385,976 |
Oct 4, 2024 | 54.63 | 54.82 | 54.19 | 54.51 | 54.51 | 1.15% | 479,426 |
Oct 3, 2024 | 54.21 | 54.43 | 53.63 | 53.89 | 53.89 | -1.30% | 498,862 |
Oct 2, 2024 | 54.13 | 55.31 | 54.01 | 54.60 | 54.60 | 0.87% | 490,016 |
Oct 1, 2024 | 55.02 | 55.02 | 53.55 | 54.13 | 54.13 | -1.83% | 637,323 |
Sep 30, 2024 | 54.67 | 56.48 | 53.16 | 55.14 | 55.14 | 4.33% | 1,689,419 |
Sep 27, 2024 | 52.57 | 53.02 | 52.24 | 52.85 | 52.85 | 1.07% | 416,356 |
Sep 26, 2024 | 51.53 | 52.60 | 50.44 | 52.29 | 52.29 | 3.61% | 651,624 |
Sep 25, 2024 | 51.05 | 51.32 | 50.17 | 50.47 | 50.47 | -1.25% | 830,726 |
Sep 24, 2024 | 51.47 | 52.04 | 50.64 | 51.11 | 51.11 | -0.25% | 1,275,229 |
Sep 23, 2024 | 51.93 | 52.10 | 51.18 | 51.24 | 51.24 | -1.42% | 693,214 |
Sep 20, 2024 | 52.03 | 52.08 | 51.36 | 51.98 | 51.98 | 0.13% | 1,014,995 |
Sep 19, 2024 | 52.57 | 52.57 | 51.29 | 51.91 | 51.91 | 1.19% | 468,154 |
Sep 18, 2024 | 50.78 | 51.68 | 50.52 | 51.30 | 51.30 | 1.00% | 593,940 |
Sep 17, 2024 | 50.35 | 51.10 | 50.30 | 50.79 | 50.79 | 1.46% | 298,635 |
Sep 16, 2024 | 50.22 | 50.83 | 49.56 | 50.06 | 50.06 | 0.10% | 530,236 |
Sep 13, 2024 | 49.67 | 50.16 | 49.36 | 50.01 | 50.01 | 1.52% | 423,605 |
Sep 12, 2024 | 49.04 | 49.48 | 48.41 | 49.26 | 49.26 | 0.78% | 426,815 |
Sep 11, 2024 | 48.17 | 48.96 | 47.66 | 48.88 | 48.88 | 1.45% | 549,086 |
Sep 10, 2024 | 47.90 | 48.39 | 47.26 | 48.18 | 48.18 | 0.99% | 510,510 |
Sep 9, 2024 | 47.91 | 48.48 | 47.60 | 47.71 | 47.71 | -0.44% | 562,110 |
Sep 6, 2024 | 48.42 | 48.79 | 47.75 | 47.92 | 47.92 | -0.89% | 862,696 |
Sep 5, 2024 | 49.15 | 49.15 | 48.26 | 48.35 | 48.35 | -1.27% | 893,743 |
Sep 4, 2024 | 48.13 | 49.20 | 48.00 | 48.97 | 48.97 | 0.95% | 335,079 |
Sep 3, 2024 | 49.10 | 49.65 | 48.42 | 48.51 | 48.51 | -2.10% | 432,259 |
Aug 30, 2024 | 49.89 | 50.25 | 49.18 | 49.55 | 49.55 | -0.48% | 738,765 |
Aug 29, 2024 | 49.72 | 50.21 | 49.40 | 49.79 | 49.79 | 1.08% | 1,017,588 |
Aug 28, 2024 | 49.73 | 50.12 | 48.90 | 49.26 | 49.26 | -1.38% | 750,067 |
Aug 27, 2024 | 49.98 | 50.43 | 49.84 | 49.95 | 49.95 | -0.60% | 579,470 |
Aug 26, 2024 | 50.91 | 51.22 | 50.20 | 50.25 | 50.25 | -1.14% | 909,133 |
Aug 23, 2024 | 50.00 | 50.98 | 49.54 | 50.83 | 50.83 | 2.69% | 730,203 |
Aug 22, 2024 | 50.90 | 51.38 | 49.44 | 49.50 | 49.50 | -2.75% | 703,919 |
Aug 21, 2024 | 51.70 | 52.08 | 50.59 | 50.90 | 50.90 | -1.34% | 1,251,833 |
Aug 20, 2024 | 52.49 | 52.50 | 51.56 | 51.59 | 51.59 | -1.40% | 787,447 |
Aug 19, 2024 | 51.73 | 52.43 | 51.52 | 52.32 | 52.32 | 1.47% | 629,621 |
Aug 16, 2024 | 51.59 | 51.99 | 51.25 | 51.56 | 51.56 | -0.44% | 506,976 |
Aug 15, 2024 | 52.42 | 52.79 | 51.38 | 51.79 | 51.79 | -0.38% | 801,992 |
Aug 14, 2024 | 52.20 | 52.84 | 51.81 | 51.99 | 51.99 | -0.38% | 1,189,402 |
Aug 13, 2024 | 51.73 | 52.33 | 51.47 | 52.19 | 52.19 | 2.21% | 800,594 |
Aug 12, 2024 | 51.53 | 51.95 | 50.76 | 51.06 | 51.06 | -1.16% | 529,896 |
Aug 9, 2024 | 51.29 | 52.15 | 50.81 | 51.66 | 51.66 | 0.94% | 750,576 |
Aug 8, 2024 | 49.67 | 51.29 | 49.41 | 51.18 | 51.18 | 3.75% | 1,447,863 |
Aug 7, 2024 | 48.80 | 50.48 | 47.66 | 49.33 | 49.33 | 11.88% | 2,293,526 |
Aug 6, 2024 | 43.73 | 44.47 | 43.54 | 44.09 | 44.09 | 0.78% | 1,163,938 |
Aug 5, 2024 | 43.90 | 44.56 | 43.37 | 43.75 | 43.75 | -3.99% | 1,045,910 |
Aug 2, 2024 | 44.44 | 45.65 | 44.44 | 45.57 | 45.57 | -1.30% | 750,751 |
Aug 1, 2024 | 47.58 | 48.01 | 45.82 | 46.17 | 46.17 | -2.84% | 730,568 |
Jul 31, 2024 | 47.96 | 48.21 | 47.34 | 47.52 | 47.52 | -0.23% | 640,405 |
Jul 30, 2024 | 47.33 | 47.91 | 47.33 | 47.63 | 47.63 | 0.23% | 559,403 |
Jul 29, 2024 | 47.84 | 48.16 | 47.35 | 47.52 | 47.52 | -0.63% | 524,305 |
Jul 26, 2024 | 48.07 | 48.34 | 47.55 | 47.82 | 47.82 | 0.65% | 577,768 |
Jul 25, 2024 | 47.19 | 48.51 | 46.87 | 47.51 | 47.51 | 1.47% | 780,980 |
Jul 24, 2024 | 47.93 | 48.46 | 46.80 | 46.82 | 46.82 | -1.93% | 709,836 |
Jul 23, 2024 | 46.97 | 48.03 | 46.97 | 47.74 | 47.74 | 1.57% | 1,113,945 |
Jul 22, 2024 | 47.23 | 47.23 | 45.75 | 47.00 | 47.00 | 0.49% | 827,338 |
Jul 19, 2024 | 46.59 | 47.20 | 46.10 | 46.77 | 46.77 | 0.39% | 996,812 |
Jul 18, 2024 | 47.70 | 48.19 | 46.15 | 46.59 | 46.59 | -2.80% | 1,197,558 |
Jul 17, 2024 | 48.07 | 48.42 | 47.36 | 47.93 | 47.93 | -1.54% | 1,028,762 |
Jul 16, 2024 | 48.63 | 49.21 | 48.40 | 48.68 | 48.68 | 0.93% | 861,289 |
Jul 15, 2024 | 48.30 | 48.66 | 47.83 | 48.23 | 48.23 | 0.50% | 885,449 |
Jul 12, 2024 | 48.13 | 48.50 | 47.74 | 47.99 | 47.99 | 0.21% | 641,124 |
Jul 11, 2024 | 48.30 | 48.58 | 47.22 | 47.89 | 47.89 | 1.50% | 1,012,991 |
Jul 10, 2024 | 47.42 | 47.45 | 46.67 | 47.18 | 47.18 | -0.06% | 481,107 |
Jul 9, 2024 | 48.61 | 48.61 | 46.99 | 47.21 | 47.21 | -3.22% | 848,644 |
Jul 8, 2024 | 48.42 | 48.93 | 48.32 | 48.78 | 48.78 | 1.01% | 848,991 |
Jul 5, 2024 | 48.04 | 48.65 | 47.92 | 48.29 | 48.29 | -0.10% | 832,815 |
Jul 3, 2024 | 48.11 | 48.64 | 47.84 | 48.34 | 48.34 | 0.56% | 651,395 |
Jul 2, 2024 | 48.43 | 48.82 | 47.76 | 48.07 | 48.07 | 0.04% | 1,193,719 |
Jul 1, 2024 | 48.08 | 48.56 | 47.36 | 48.05 | 48.05 | -0.83% | 1,094,034 |
Jun 28, 2024 | 48.20 | 48.71 | 47.66 | 48.45 | 48.45 | 1.25% | 1,456,377 |
Jun 27, 2024 | 47.34 | 48.35 | 46.83 | 47.85 | 47.85 | 1.44% | 1,448,086 |
Jun 26, 2024 | 46.22 | 47.66 | 45.50 | 47.17 | 47.17 | 1.07% | 1,481,469 |
Jun 25, 2024 | 47.78 | 47.91 | 46.54 | 46.67 | 46.67 | -1.79% | 1,742,418 |
Jun 24, 2024 | 45.62 | 49.82 | 45.60 | 47.52 | 47.52 | 3.66% | 2,944,990 |
Jun 21, 2024 | 44.80 | 45.90 | 44.71 | 45.84 | 45.84 | 2.12% | 1,483,904 |
Jun 20, 2024 | 44.00 | 44.99 | 43.80 | 44.89 | 44.89 | 1.88% | 709,288 |
Jun 18, 2024 | 45.09 | 45.14 | 43.92 | 44.06 | 44.06 | -2.89% | 878,993 |
Jun 17, 2024 | 45.26 | 45.60 | 45.04 | 45.37 | 45.37 | -0.33% | 780,203 |
Jun 14, 2024 | 45.06 | 45.63 | 44.62 | 45.52 | 45.52 | 0.22% | 493,818 |
Jun 13, 2024 | 46.63 | 46.63 | 44.59 | 45.42 | 45.42 | -1.39% | 1,238,282 |
Jun 12, 2024 | 47.23 | 47.66 | 45.74 | 46.06 | 46.06 | 0.55% | 826,306 |
Jun 11, 2024 | 45.49 | 46.32 | 45.05 | 45.81 | 45.81 | -0.11% | 686,258 |
Jun 10, 2024 | 45.30 | 46.08 | 44.92 | 45.86 | 45.86 | -0.33% | 1,123,186 |
Jun 7, 2024 | 46.55 | 46.96 | 45.63 | 46.01 | 46.01 | -2.40% | 826,709 |