Skip to main content

BlackLine, Inc. - Common Stock (NQ:BL)

56.62 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 57.07 57.44 56.19 56.62 794,354 -0.02(-0.04%)
Jun 27, 2025 56.62 56.78 55.80 56.64 1,570,328 +0.11(+0.19%)
Jun 26, 2025 56.32 56.62 55.60 56.53 590,895 +0.36(+0.64%)
Jun 25, 2025 56.55 57.10 55.91 56.17 721,357 -0.57(-1.00%)
Jun 24, 2025 56.85 57.10 55.83 56.74 801,961 +0.37(+0.66%)
Jun 23, 2025 54.76 56.51 54.25 56.37 766,960 +1.59(+2.90%)
Jun 20, 2025 55.23 55.52 53.98 54.78 1,132,816 -0.18(-0.33%)
Jun 18, 2025 55.00 55.36 54.47 54.96 775,424 -0.02(-0.04%)
Jun 17, 2025 54.81 55.87 54.81 54.98 579,093 -0.35(-0.63%)
Jun 16, 2025 54.49 55.84 54.49 55.33 712,594 +1.27(+2.35%)
Jun 13, 2025 54.90 55.30 53.99 54.06 810,813 -1.71(-3.07%)
Jun 12, 2025 56.62 57.29 55.34 55.77 575,835 -0.86(-1.52%)
Jun 11, 2025 55.95 56.75 55.43 56.63 918,722 +0.63(+1.13%)
Jun 10, 2025 57.28 57.38 55.84 56.00 513,874 -1.30(-2.27%)
Jun 09, 2025 57.55 57.97 57.16 57.30 483,068 -0.05(-0.09%)
Jun 06, 2025 58.52 58.70 57.02 57.35 1,410,923 -0.87(-1.49%)
Jun 05, 2025 58.05 59.43 57.98 58.22 1,153,878 +0.17(+0.29%)
Jun 04, 2025 57.40 58.47 57.30 58.05 816,065 +0.46(+0.80%)
Jun 03, 2025 55.53 57.74 55.25 57.59 970,931 +1.83(+3.28%)
Jun 02, 2025 55.97 56.49 55.22 55.76 603,749 -0.17(-0.30%)
May 30, 2025 54.88 55.99 54.77 55.93 964,835 +0.61(+1.10%)
May 29, 2025 55.10 55.33 54.70 55.32 541,558 +0.27(+0.49%)
May 28, 2025 55.20 55.44 54.77 55.05 541,983 -0.14(-0.25%)
May 27, 2025 54.85 55.24 54.30 55.19 525,672 +1.03(+1.90%)
May 23, 2025 53.41 54.45 53.37 54.16 500,484 -0.30(-0.55%)
May 22, 2025 53.86 54.91 53.65 54.46 767,999 +0.52(+0.96%)
May 21, 2025 54.65 55.06 53.85 53.94 589,348 -1.49(-2.69%)
May 20, 2025 54.71 55.48 54.63 55.43 380,532 +0.56(+1.02%)
May 19, 2025 54.79 55.56 54.42 54.87 432,863 -0.67(-1.21%)
May 16, 2025 54.83 55.69 54.66 55.54 348,681 +0.50(+0.91%)
May 15, 2025 55.00 55.32 54.15 55.04 333,748 +0.04(+0.07%)
May 14, 2025 54.83 55.69 54.65 55.00 718,979 -0.16(-0.29%)
May 13, 2025 55.00 55.45 54.35 55.16 694,580 +0.25(+0.46%)
May 12, 2025 54.32 55.20 53.98 54.91 984,707 +1.68(+3.16%)
May 09, 2025 53.00 53.91 52.86 53.23 762,263 +0.27(+0.51%)
May 08, 2025 50.67 53.32 50.47 52.96 1,318,978 +2.29(+4.52%)
May 07, 2025 49.29 50.92 48.43 50.67 1,520,799 +4.02(+8.62%)
May 06, 2025 46.43 47.28 46.37 46.65 958,044 -0.50(-1.06%)
May 05, 2025 46.63 48.04 46.63 47.15 920,651 -0.12(-0.25%)
May 02, 2025 47.91 47.91 46.71 47.27 548,000 -0.06(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.