Advertisement
U.S. markets closed

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
64.58+0.95 (+1.49%)
At close: 04:00PM EDT
64.58 0.00 (0.00%)
After hours: 05:35PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202463.6465.2563.6464.5864.58646,700
Mar 27, 202463.0863.8762.6663.6363.63653,600
Mar 26, 202463.7463.7462.1762.3362.33532,300
Mar 25, 202462.9963.8162.8363.3163.31363,800
Mar 22, 202463.1864.4663.0663.2963.29844,900
Mar 21, 202463.1164.8363.1163.3363.33869,800
Mar 20, 202463.6364.6862.8663.0863.081,264,200
Mar 19, 202463.2865.6162.9064.2864.28740,500
Mar 18, 202464.6165.5063.8963.9963.991,321,900
Mar 15, 202465.9267.3264.9965.6365.6311,261,500
Mar 14, 202467.8068.5466.1266.5166.511,385,200
Mar 13, 202468.5069.3167.8568.0368.031,523,200
Mar 12, 202467.1368.7566.6168.6568.651,761,700
Mar 11, 202466.6767.4265.7467.1467.141,370,900
Mar 08, 202466.8767.8166.2467.0167.011,297,100
Mar 07, 202466.1167.2165.8566.1466.141,511,700
Mar 06, 202464.4566.1164.0665.7865.781,611,700
Mar 05, 202466.4566.4561.7662.5862.581,613,000
Mar 04, 202461.5265.6461.0165.3565.353,328,500
Mar 01, 202457.0158.8156.6358.7158.71525,400
Feb 29, 202457.5057.6856.1756.7356.73611,200
Feb 28, 202456.5657.0056.3656.6956.69276,900
Feb 27, 202457.3157.5056.4657.0657.06464,100
Feb 26, 202456.4057.3856.1356.8456.84386,800
Feb 23, 202456.7457.0956.3256.6956.69322,600
Feb 22, 202456.7557.2056.0656.7256.72463,600
Feb 21, 202456.1556.8255.4956.2756.27864,700
Feb 20, 202456.6557.6956.6457.4557.45604,700
Feb 16, 202459.7459.7457.5557.6157.61519,100
Feb 15, 202459.5560.1557.7260.1260.12683,900
Feb 14, 202453.2561.1453.2558.5758.572,358,200
Feb 13, 202457.9659.5257.4158.3058.301,613,500
Feb 12, 202462.0762.5660.6460.8460.84823,300
Feb 09, 202462.4362.7161.2561.9461.94468,000
Feb 08, 202460.2061.7759.4161.7561.75587,500
Feb 07, 202460.1260.6259.3560.2460.24599,400
Feb 06, 202458.5260.3258.1159.9159.91531,300
Feb 05, 202459.7160.0057.9458.4158.41428,400
Feb 02, 202459.4460.5559.2360.3060.30336,300
Feb 01, 202458.9560.6658.8960.5360.53842,000
Jan 31, 202460.2161.1958.3958.6858.68508,900
Jan 30, 202462.0762.2859.9759.9759.97314,900
Jan 29, 202459.8662.3859.8662.2962.29299,600
Jan 26, 202460.6360.9659.8159.9559.95518,100
Jan 25, 202461.5561.9459.9360.1060.10528,100
Jan 24, 202462.3762.3760.4960.5560.55369,200
Jan 23, 202461.5862.1360.1061.3361.33304,400
Jan 22, 202460.7861.1759.7260.8060.80250,200
Jan 19, 202459.0760.0957.7659.8159.81358,100
Jan 18, 202460.8961.0458.2858.5558.55660,000
Jan 17, 202456.5260.7256.5260.4360.431,068,500
Jan 16, 202456.8257.9756.4357.6257.62366,500
Jan 12, 202458.5858.8757.4657.5757.57304,700
Jan 11, 202458.1058.6156.5957.8557.85408,000
Jan 10, 202457.1658.2456.6258.1758.17309,200
Jan 09, 202456.6957.7956.5257.2557.25435,600
Jan 08, 202455.8257.9755.5857.7857.78463,400
Jan 05, 202455.2456.6055.2455.7155.71617,100
Jan 04, 202456.3057.1355.7855.9855.98614,800
Jan 03, 202458.3958.5356.2656.3556.35849,600
Jan 02, 202460.5861.5558.7858.9758.97757,800
Dec 29, 202364.5064.9862.3162.4462.44362,200
Dec 28, 202364.3764.9163.6264.7864.78263,000
Dec 27, 202364.6464.6463.8864.4964.49240,400
Dec 26, 202364.0764.5463.3464.5264.52228,400
Dec 22, 202363.1963.9762.6763.9163.91364,400
Dec 21, 202362.9463.1862.1063.0163.01320,700
Dec 20, 202364.3364.4761.9562.0062.00719,500
Dec 19, 202362.5664.6962.2064.5264.52934,900
Dec 18, 202362.4562.6161.4261.9461.94480,400
Dec 15, 202362.6762.7461.0962.1162.11719,200
Dec 14, 202362.9763.6661.8362.2262.22772,000
Dec 13, 202360.4061.9959.0261.9061.90767,300
Dec 12, 202360.3960.7459.4260.1860.18451,300
Dec 11, 202360.8261.6660.2160.4160.41398,600
Dec 08, 202359.9961.1359.8161.0761.07287,100
Dec 07, 202361.3761.7360.1660.1960.19467,900
Dec 06, 202359.2561.5158.7461.3761.37595,700
Dec 05, 202359.2759.3758.4658.8158.81522,800
Dec 04, 202359.6160.3959.1859.7259.72540,500
Dec 01, 202357.8360.0157.6060.0060.00564,000
Nov 30, 202358.3558.8257.5357.8557.85615,400
Nov 29, 202359.0459.5658.0658.3958.39395,400
Nov 28, 202357.4558.6757.1857.9257.92434,500
Nov 27, 202357.0057.9956.3357.6657.66404,000
Nov 24, 202356.6157.5056.5157.3057.30229,500
Nov 22, 202356.5257.2056.1656.9756.97227,900
Nov 21, 202356.7657.6955.9956.0156.01604,900
Nov 20, 202356.4058.3556.4057.6957.69764,700
Nov 17, 202356.2556.7755.2556.4056.40596,800
Nov 16, 202355.8456.1955.0856.0656.06449,100
Nov 15, 202355.9756.7055.2856.0856.08625,100
Nov 14, 202354.0056.1753.5455.8055.80987,900
Nov 13, 202351.7552.4450.9852.1452.14406,200
Nov 10, 202351.9852.7451.5052.2952.29561,100
Nov 09, 202353.5354.0551.7752.0052.00524,800
Nov 08, 202353.7753.8653.0853.2153.21677,800
Nov 07, 202354.1355.2053.4854.1654.16434,200
Nov 06, 202355.0755.2052.3153.7953.79532,700
Nov 03, 202352.7855.3952.7855.1955.191,433,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...