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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.37	48.89	47.65	48.05	699,364	-0.40(-0.83%)
Mar 10, 2025	48.80	49.60	48.38	48.45	814,599	-0.43(-0.88%)
Mar 07, 2025	48.50	49.41	47.70	48.88	718,317	+0.01(+0.02%)
Mar 06, 2025	47.60	49.07	47.23	48.87	1,056,852	+0.90(+1.88%)
Mar 05, 2025	47.97	48.49	47.83	47.97	540,853	+0.01(+0.02%)
Mar 04, 2025	47.68	48.49	47.08	47.96	990,155	-0.07(-0.15%)
Mar 03, 2025	48.22	49.08	47.88	48.03	720,622	-0.27(-0.56%)
Feb 28, 2025	49.04	49.04	47.69	48.30	734,723	+0.03(+0.06%)
Feb 27, 2025	49.07	49.60	48.25	48.27	847,683	-0.72(-1.47%)
Feb 26, 2025	49.65	50.32	48.73	48.99	886,790	-0.27(-0.55%)
Feb 25, 2025	49.34	50.00	48.18	49.26	1,018,930	+0.15(+0.31%)
Feb 24, 2025	49.22	49.57	48.20	49.11	816,826	+0.01(+0.02%)
Feb 21, 2025	49.67	49.85	48.89	49.10	1,711,126	-0.22(-0.45%)
Feb 20, 2025	50.06	50.08	48.75	49.32	1,096,291	-0.64(-1.28%)
Feb 19, 2025	51.24	51.36	49.85	49.96	1,190,314	-1.65(-3.20%)
Feb 18, 2025	51.38	52.11	51.20	51.61	980,493	+0.24(+0.47%)
Feb 14, 2025	52.40	53.02	51.25	51.37	913,448	-0.89(-1.70%)
Feb 13, 2025	52.33	52.55	51.22	52.26	1,201,798	+0.32(+0.63%)
Feb 12, 2025	54.05	55.19	51.60	51.94	4,317,479	-11.46(-18.08%)
Feb 11, 2025	63.99	64.92	62.98	63.40	818,611	-1.01(-1.57%)
Feb 10, 2025	65.06	65.51	63.57	64.41	925,073	-0.22(-0.34%)
Feb 07, 2025	65.13	65.49	63.83	64.63	463,433	-0.50(-0.76%)
Feb 06, 2025	65.90	66.02	64.82	65.12	416,389	-0.52(-0.78%)
Feb 05, 2025	64.68	65.79	64.62	65.64	376,224	+1.07(+1.66%)
Feb 04, 2025	63.71	64.67	63.68	64.57	538,313	+0.97(+1.53%)
Feb 03, 2025	62.26	63.76	61.84	63.60	413,920	-0.25(-0.39%)
Jan 31, 2025	63.72	64.37	63.17	63.85	619,367	+0.41(+0.65%)
Jan 30, 2025	66.25	66.25	63.27	63.44	880,188	+0.55(+0.87%)
Jan 29, 2025	64.81	64.81	62.85	62.89	508,845	-2.01(-3.10%)
Jan 28, 2025	61.55	65.14	61.53	64.90	976,675	+3.18(+5.15%)
Jan 27, 2025	60.19	63.39	60.03	61.72	454,649	+1.26(+2.08%)
Jan 24, 2025	60.56	61.02	59.86	60.46	429,575	+0.01(+0.02%)
Jan 23, 2025	58.98	60.52	58.76	60.45	349,435	+0.75(+1.26%)
Jan 22, 2025	61.26	61.38	58.82	59.70	576,573	-1.50(-2.45%)
Jan 21, 2025	60.14	61.29	60.00	61.20	456,940	+1.55(+2.60%)
Jan 17, 2025	60.79	60.90	59.47	59.65	425,665	-0.36(-0.60%)
Jan 16, 2025	59.66	60.25	59.15	60.01	651,260	+1.34(+2.28%)
Jan 15, 2025	59.54	59.94	57.94	58.67	425,413	+0.46(+0.79%)
Jan 14, 2025	56.78	58.42	56.20	58.21	617,805	+1.79(+3.17%)
Jan 13, 2025	55.01	56.49	55.00	56.42	719,406	+0.76(+1.37%)
Jan 10, 2025	56.20	56.40	55.27	55.66	515,498	-1.43(-2.50%)
Jan 08, 2025	57.34	57.68	56.84	57.09	500,584	-0.66(-1.14%)
Jan 07, 2025	58.99	59.11	57.46	57.75	620,668	-1.20(-2.04%)
Jan 06, 2025	60.68	61.41	58.31	58.95	793,426	-2.69(-4.36%)
Jan 03, 2025	60.87	61.66	60.57	61.64	376,580	+1.31(+2.17%)