BlackLine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 6, 2024	47.56	48.06	47.01	47.14	47.14	-1.44%	863,911
Jun 5, 2024	47.86	48.43	47.47	47.83	47.83	0.78%	1,020,274
Jun 4, 2024	46.93	48.41	46.75	47.46	47.46	1.00%	1,551,277
Jun 3, 2024	48.25	48.48	46.75	46.99	46.99	-1.53%	928,210
May 31, 2024	48.05	48.09	47.26	47.72	47.72	-0.04%	946,444
May 30, 2024	48.73	48.77	47.37	47.74	47.74	-2.29%	961,669
May 29, 2024	48.60	49.69	48.00	48.86	48.86	0.29%	1,389,152
May 28, 2024	50.04	50.19	48.35	48.72	48.72	-1.85%	1,699,483
May 24, 2024	50.65	50.67	49.52	49.64	49.64	-1.94%	1,066,588
May 23, 2024	52.15	52.26	50.02	50.62	50.62	-2.69%	1,687,680
May 22, 2024	52.45	52.85	51.87	52.02	52.02	-1.23%	5,740,445
May 21, 2024	55.43	55.65	52.60	52.67	52.67	-9.00%	3,426,443
May 20, 2024	58.28	58.43	57.28	57.88	57.88	-0.99%	411,385
May 17, 2024	59.12	59.51	58.06	58.46	58.46	-1.03%	381,497
May 16, 2024	58.83	59.43	58.06	59.07	59.07	0.29%	418,051
May 15, 2024	59.00	59.32	58.02	58.90	58.90	1.83%	472,071