BlackLine, Inc. BL
NASDAQ · United States · Technology Services
$27.86+1.33 (+5.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.85 | +4.98% | $27.24 | $27.93 | $26.76 | 369.10K |
| 2026-09-30 | $26.53 | +0.61% | $26.44 | $26.93 | $26.35 | 951.70K |
| 2026-09-29 | $26.37 | -0.72% | $26.35 | $26.48 | $25.90 | 856.60K |
| 2026-09-28 | $26.56 | -5.11% | $26.89 | $27.23 | $25.95 | 1.43M |
| 2026-09-25 | $27.99 | +0.36% | $27.85 | $28.50 | $27.66 | 826.50K |
| 2026-09-24 | $27.89 | -0.85% | $28.07 | $28.50 | $27.47 | 938.60K |
| 2026-09-23 | $28.13 | +1.01% | $27.93 | $28.50 | $27.51 | 634.00K |
| 2026-09-22 | $27.85 | -2.52% | $29.25 | $29.25 | $27.24 | 772.30K |
| 2026-09-21 | $28.57 | +1.53% | $28.52 | $28.81 | $28.06 | 937.10K |
| 2026-09-18 | $28.14 | -1.26% | $28.34 | $28.50 | $27.70 | 1.55M |
| 2026-09-17 | $28.50 | +1.21% | $28.11 | $28.81 | $27.51 | 691.90K |
| 2026-09-16 | $28.16 | -3.36% | $28.70 | $29.08 | $28.05 | 1.01M |
| 2026-09-15 | $29.14 | -3.80% | $29.59 | $29.99 | $28.99 | 800.30K |
| 2026-09-14 | $30.29 | +6.84% | $29.43 | $30.41 | $29.26 | 753.30K |
| 2026-09-11 | $28.35 | -1.39% | $28.84 | $29.04 | $28.26 | 851.60K |
| 2026-09-10 | $28.75 | -2.44% | $29.57 | $29.95 | $28.71 | 771.70K |
| 2026-09-09 | $29.47 | -2.22% | $30.07 | $30.46 | $29.14 | 992.80K |
| 2026-09-08 | $30.14 | -7.86% | $32.25 | $32.42 | $29.91 | 1.14M |
| 2026-09-04 | $32.71 | -1.56% | $33.18 | $33.35 | $32.09 | 586.50K |
| 2026-09-03 | $33.23 | +3.26% | $32.92 | $33.93 | $32.78 | 1.05M |
| 2026-09-02 | $32.18 | -0.09% | $32.13 | $32.88 | $31.88 | 612.40K |
| 2026-09-01 | $32.21 | -3.04% | $32.72 | $33.43 | $31.91 | 768.20K |
| 2026-08-31 | $33.22 | +0.73% | $32.47 | $33.71 | $32.45 | 1.12M |
| 2026-08-28 | $32.98 | -2.19% | $33.95 | $34.70 | $32.62 | 1.20M |
| 2026-08-27 | $33.72 | +7.66% | $31.69 | $34.63 | $31.69 | 1.91M |
| 2026-08-26 | $31.32 | -0.98% | $30.91 | $31.74 | $30.91 | 407.60K |
| 2026-08-25 | $31.63 | -1.09% | $31.39 | $32.00 | $31.20 | 565.30K |
| 2026-08-24 | $31.98 | +0.47% | $31.84 | $32.58 | $31.75 | 851.80K |
| 2026-08-21 | $31.83 | -0.28% | $31.84 | $32.06 | $31.22 | 1.02M |
| 2026-08-20 | $31.92 | +1.56% | $31.54 | $32.22 | $31.02 | 987.30K |
| 2026-08-19 | $31.43 | +3.97% | $30.34 | $32.03 | $30.34 | 935.80K |
| 2026-08-18 | $30.23 | +3.17% | $29.82 | $30.90 | $29.59 | 817.50K |
| 2026-08-17 | $29.30 | -4.03% | $30.00 | $30.50 | $29.21 | 855.80K |
| 2026-08-14 | $30.53 | -2.65% | $31.36 | $31.58 | $30.00 | 782.00K |
| 2026-08-13 | $31.36 | +10.34% | $28.75 | $31.83 | $28.30 | 2.18M |
| 2026-08-12 | $28.42 | +1.07% | $27.62 | $28.74 | $27.60 | 1.29M |
| 2026-08-11 | $28.12 | -3.99% | $28.98 | $29.37 | $28.10 | 1.78M |
| 2026-08-10 | $29.29 | -0.88% | $29.05 | $29.84 | $28.76 | 1.18M |
| 2026-08-07 | $29.55 | -1.50% | $30.56 | $31.47 | $29.35 | 1.07M |
| 2026-08-06 | $30.00 | -1.54% | $29.68 | $30.08 | $29.37 | 1.84M |
| 2026-08-05 | $30.47 | -8.00% | $30.90 | $31.92 | $29.43 | 2.02M |
| 2026-08-04 | $33.12 | +1.04% | $32.73 | $33.22 | $32.21 | 1.37M |
| 2026-08-03 | $32.78 | +4.39% | $32.29 | $33.40 | $32.29 | 1.04M |
| 2026-07-31 | $31.40 | +2.41% | $30.08 | $31.50 | $30.01 | 514.00K |
| 2026-07-30 | $30.66 | -5.46% | $31.26 | $31.70 | $30.10 | 707.30K |
| 2026-07-29 | $32.43 | +1.50% | $32.00 | $33.11 | $31.65 | 1.27M |
| 2026-07-28 | $31.95 | +4.21% | $31.17 | $32.44 | $31.03 | 1.10M |
| 2026-07-27 | $30.66 | +6.68% | $29.57 | $31.18 | $29.40 | 1.13M |
| 2026-07-24 | $28.74 | +4.74% | $27.87 | $29.06 | $27.87 | 786.90K |
| 2026-07-23 | $27.44 | -1.54% | $27.98 | $28.25 | $27.17 | 697.20K |
| 2026-07-22 | $27.87 | -5.07% | $29.36 | $29.36 | $27.25 | 1.45M |
| 2026-07-21 | $29.36 | -2.78% | $28.53 | $29.75 | $28.46 | 1.01M |
| 2026-07-20 | $30.20 | -0.30% | $30.23 | $30.93 | $29.46 | 609.60K |
| 2026-07-17 | $30.29 | +0.03% | $29.78 | $30.87 | $29.64 | 878.30K |
| 2026-07-16 | $30.28 | +2.82% | $29.81 | $30.68 | $29.19 | 734.50K |
| 2026-07-15 | $29.45 | +1.17% | $29.50 | $30.95 | $29.25 | 794.90K |
| 2026-07-14 | $29.11 | -3.26% | $28.47 | $29.72 | $28.36 | 901.00K |
| 2026-07-13 | $30.09 | +3.30% | $29.59 | $30.58 | $29.41 | 1.29M |
| 2026-07-10 | $29.13 | +0.31% | $29.71 | $30.04 | $28.54 | 714.00K |
| 2026-07-09 | $29.04 | +1.72% | $27.99 | $29.12 | $27.40 | 836.90K |
| 2026-07-08 | $28.55 | -1.62% | $28.74 | $28.74 | $28.09 | 1.03M |
| 2026-07-07 | $29.02 | -0.27% | $29.78 | $30.15 | $29.00 | 776.10K |
| 2026-07-06 | $29.10 | -2.61% | $29.13 | $29.88 | $28.64 | 743.60K |
| 2026-07-02 | $29.88 | +1.46% | $29.39 | $30.07 | $29.17 | 1.06M |
| 2026-07-01 | $29.45 | +4.92% | $28.99 | $29.67 | $28.84 | 1.23M |
| 2026-06-30 | $28.07 | +0.25% | $27.71 | $28.50 | $27.48 | 916.10K |
| 2026-06-29 | $28.00 | -1.20% | $28.80 | $29.12 | $27.34 | 1.37M |
| 2026-06-26 | $28.34 | +6.94% | $26.88 | $28.40 | $26.84 | 2.28M |
| 2026-06-25 | $26.50 | -1.96% | $26.29 | $27.31 | $26.20 | 948.00K |
| 2026-06-24 | $27.03 | +1.92% | $26.47 | $27.63 | $25.97 | 1.13M |
| 2026-06-23 | $26.52 | +2.47% | $26.40 | $26.83 | $25.98 | 928.90K |
| 2026-06-22 | $25.88 | -3.32% | $26.32 | $27.02 | $25.40 | 1.51M |
| 2026-06-18 | $26.77 | -0.11% | $26.65 | $27.00 | $25.97 | 1.87M |
| 2026-06-17 | $26.80 | -4.63% | $27.70 | $28.57 | $26.65 | 1.43M |
| 2026-06-16 | $28.10 | -1.37% | $28.45 | $29.05 | $28.02 | 826.70K |
| 2026-06-15 | $28.49 | -0.84% | $28.97 | $29.07 | $27.77 | 1.26M |
| 2026-06-12 | $28.73 | +2.86% | $27.82 | $29.08 | $27.05 | 1.51M |
| 2026-06-11 | $27.93 | +1.09% | $27.16 | $28.38 | $26.50 | 1.39M |
| 2026-06-10 | $27.63 | -2.51% | $27.91 | $28.92 | $27.56 | 1.10M |
| 2026-06-09 | $28.34 | +0.50% | $28.20 | $29.55 | $27.82 | 1.42M |
| 2026-06-08 | $28.20 | -1.61% | $28.44 | $29.20 | $28.06 | 1.47M |
| 2026-06-05 | $28.66 | -0.17% | $29.11 | $29.63 | $28.25 | 1.34M |
| 2026-06-04 | $28.71 | -0.35% | $29.65 | $30.16 | $28.60 | 854.90K |
| 2026-06-03 | $28.81 | -5.48% | $29.86 | $30.00 | $28.19 | 925.80K |
| 2026-06-02 | $30.48 | -2.68% | $30.10 | $30.49 | $28.66 | 1.23M |
| 2026-06-01 | $31.32 | +6.53% | $29.82 | $31.54 | $29.01 | 1.68M |
| 2026-05-29 | $29.40 | +8.45% | $27.46 | $29.48 | $27.28 | 2.18M |
| 2026-05-28 | $27.11 | +1.01% | $27.09 | $27.82 | $26.27 | 2.74M |
| 2026-05-27 | $26.84 | -7.03% | $28.50 | $29.09 | $26.74 | 2.01M |
| 2026-05-26 | $28.87 | -0.10% | $28.44 | $29.57 | $28.30 | 2.02M |