Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	58.35	58.82	57.52	57.85	615,357	-0.54(-0.92%)
Nov 29, 2023	59.04	59.56	58.06	58.39	395,362	+0.47(+0.81%)
Nov 28, 2023	57.45	58.67	57.18	57.92	434,501	+0.26(+0.45%)
Nov 27, 2023	57.00	57.98	56.33	57.66	403,967	+0.36(+0.63%)
Nov 24, 2023	56.61	57.50	56.51	57.30	229,525	+0.33(+0.58%)
Nov 22, 2023	56.52	57.20	56.16	56.97	227,909	+0.96(+1.71%)
Nov 21, 2023	56.76	57.69	55.99	56.01	605,022	-1.68(-2.91%)
Nov 20, 2023	56.40	58.35	56.40	57.69	764,692	+1.29(+2.29%)
Nov 17, 2023	56.25	56.77	55.25	56.40	596,779	+0.34(+0.61%)
Nov 16, 2023	55.84	56.19	55.08	56.06	449,064	-0.02(-0.04%)
Nov 15, 2023	55.97	56.70	55.28	56.08	625,141	+0.28(+0.50%)
Nov 14, 2023	54.00	56.16	53.54	55.80	987,942	+3.66(+7.02%)
Nov 13, 2023	51.75	52.44	50.98	52.14	406,217	-0.15(-0.29%)
Nov 10, 2023	51.98	52.74	51.50	52.29	561,130	+0.29(+0.56%)
Nov 09, 2023	53.53	54.05	51.77	52.00	524,797	-1.21(-2.27%)
Nov 08, 2023	53.77	53.86	53.08	53.21	677,828	-0.95(-1.75%)
Nov 07, 2023	54.13	55.20	53.48	54.16	434,157	+0.37(+0.69%)
Nov 06, 2023	55.07	55.20	52.31	53.79	532,721	-1.40(-2.54%)
Nov 03, 2023	52.78	55.39	52.78	55.19	1,433,584	+4.31(+8.47%)
Nov 02, 2023	50.17	51.05	49.30	50.88	872,312	+2.81(+5.85%)
Nov 01, 2023	48.86	49.29	47.27	48.07	721,048	-1.03(-2.10%)
Oct 31, 2023	48.76	49.47	48.03	49.10	683,883	+0.29(+0.59%)
Oct 30, 2023	49.82	50.02	48.40	48.81	429,944	-0.19(-0.39%)
Oct 27, 2023	50.51	51.12	48.83	49.00	792,164	-1.17(-2.33%)
Oct 26, 2023	51.04	51.57	50.02	50.17	384,863	-0.74(-1.45%)
Oct 25, 2023	52.46	52.99	50.68	50.91	529,095	-2.33(-4.38%)
Oct 24, 2023	52.78	53.75	52.39	53.24	385,391	+1.04(+1.99%)
Oct 23, 2023	53.20	53.88	52.16	52.20	474,405	-1.50(-2.79%)
Oct 20, 2023	54.52	54.94	53.17	53.70	602,275	-0.81(-1.49%)
Oct 19, 2023	54.95	55.61	54.01	54.51	496,747	-0.34(-0.62%)
Oct 18, 2023	56.21	56.36	54.74	54.85	344,164	-1.56(-2.77%)
Oct 17, 2023	54.32	56.64	53.88	56.41	537,768	+1.33(+2.41%)
Oct 16, 2023	53.15	55.14	52.86	55.08	556,100	+2.56(+4.87%)
Oct 13, 2023	53.51	53.51	52.21	52.52	663,131	-1.27(-2.36%)
Oct 12, 2023	55.75	55.75	53.79	53.79	321,987	-1.94(-3.48%)
Oct 11, 2023	55.88	56.13	55.14	55.73	301,770	+0.44(+0.80%)
Oct 10, 2023	54.34	55.91	54.04	55.29	330,738	+0.95(+1.75%)
Oct 09, 2023	53.58	54.69	53.43	54.34	241,119	+0.11(+0.20%)
Oct 06, 2023	51.76	54.45	51.76	54.23	573,526	+1.79(+3.41%)
Oct 05, 2023	53.17	53.59	52.41	52.44	737,672	-0.91(-1.71%)
Oct 04, 2023	52.85	53.43	52.39	53.35	313,979	+0.59(+1.12%)
Oct 03, 2023	54.73	54.83	52.53	52.76	697,972	-1.07(-1.99%)
Oct 02, 2023	55.23	55.23	53.66	53.83	522,791	-1.64(-2.96%)
Sep 29, 2023	54.30	55.75	54.08	55.47	792,960	+1.98(+3.70%)
Sep 28, 2023	52.51	54.04	52.28	53.49	663,669	+0.88(+1.67%)
Sep 27, 2023	53.46	53.79	52.49	52.61	683,586	-0.19(-0.36%)
Sep 26, 2023	55.21	55.70	52.71	52.80	865,021	-2.84(-5.10%)
Sep 25, 2023	54.06	55.89	55.43	55.64	577,296	+1.04(+1.90%)
Sep 22, 2023	53.51	54.77	53.14	54.60	807,569	+1.66(+3.14%)
Sep 21, 2023	54.17	54.63	52.93	52.94	703,970	-1.97(-3.59%)
Sep 20, 2023	55.17	55.76	54.60	54.91	380,126	-0.16(-0.29%)
Sep 19, 2023	55.57	55.73	54.67	55.07	452,520	-0.64(-1.15%)
Sep 18, 2023	55.49	56.20	55.02	55.71	433,373	+0.09(+0.16%)
Sep 15, 2023	55.75	55.96	54.97	55.62	1,048,909	-0.19(-0.34%)
Sep 14, 2023	56.23	56.50	55.46	55.81	636,165	-0.02(-0.04%)
Sep 13, 2023	55.43	55.96	55.02	55.83	409,292	+0.21(+0.38%)
Sep 12, 2023	56.52	56.77	55.57	55.62	398,695	-1.31(-2.30%)
Sep 11, 2023	56.31	56.95	55.28	56.93	624,841	+0.83(+1.48%)
Sep 08, 2023	56.73	57.54	55.61	56.10	394,858	-0.39(-0.69%)
Sep 07, 2023	55.44	56.65	55.30	56.49	494,265	+0.00(+0.00%)
Sep 06, 2023	56.66	57.30	55.63	56.49	844,995	-0.36(-0.63%)
Sep 05, 2023	57.76	58.25	56.80	56.85	500,704	-1.51(-2.59%)