Skip to main content

Blackline Inc (NQ: BL )

64.78 +1.15 (+1.81%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 59.52 60.60 59.52 60.06 792,667 +0.54(+0.91%)
Aug 30, 2023 56.79 59.87 56.73 59.52 1,119,049 +2.45(+4.29%)
Aug 29, 2023 55.46 57.44 55.03 57.07 1,043,906 +1.64(+2.96%)
Aug 28, 2023 53.94 55.61 53.45 55.43 719,089 +1.81(+3.38%)
Aug 25, 2023 52.35 53.87 51.92 53.62 856,595 +1.25(+2.39%)
Aug 24, 2023 52.63 52.85 52.02 52.37 375,655 -0.29(-0.55%)
Aug 23, 2023 51.70 52.83 51.69 52.66 256,838 +0.95(+1.84%)
Aug 22, 2023 52.50 52.80 51.58 51.71 502,516 -0.27(-0.52%)
Aug 21, 2023 52.00 52.73 51.23 51.98 378,243 -0.09(-0.17%)
Aug 18, 2023 49.69 52.45 49.63 52.07 655,960 +1.38(+2.72%)
Aug 17, 2023 51.30 51.30 50.27 50.69 662,322 -0.23(-0.45%)
Aug 16, 2023 50.32 51.36 50.14 50.92 552,973 +0.36(+0.71%)
Aug 15, 2023 51.63 51.70 50.27 50.56 610,610 -1.64(-3.14%)
Aug 14, 2023 51.49 52.46 51.21 52.20 467,376 +0.14(+0.27%)
Aug 11, 2023 50.10 52.38 49.87 52.06 844,399 +1.52(+3.01%)
Aug 10, 2023 50.29 50.59 49.34 50.54 853,766 +1.61(+3.29%)
Aug 09, 2023 50.86 51.74 48.22 48.93 2,048,918 -3.55(-6.76%)
Aug 08, 2023 53.18 53.39 52.28 52.48 1,011,295 -1.89(-3.48%)
Aug 07, 2023 54.19 54.63 53.27 54.37 369,682 +0.41(+0.76%)
Aug 04, 2023 54.83 55.29 53.86 53.96 588,800 -0.42(-0.77%)
Aug 03, 2023 54.50 55.05 54.19 54.38 444,291 -0.60(-1.09%)
Aug 02, 2023 56.74 56.74 54.94 54.98 516,126 -3.56(-6.08%)
Aug 01, 2023 57.62 58.80 56.94 58.54 555,702 +0.46(+0.79%)
Jul 31, 2023 56.60 58.26 56.60 58.08 525,147 +1.45(+2.56%)
Jul 28, 2023 56.52 57.34 56.38 56.63 479,309 +1.02(+1.83%)
Jul 27, 2023 57.12 57.25 55.24 55.61 395,169 -0.89(-1.58%)
Jul 26, 2023 56.64 56.64 55.86 56.50 404,420 -0.35(-0.62%)
Jul 25, 2023 55.93 56.86 55.25 56.85 594,691 +0.92(+1.64%)
Jul 24, 2023 54.99 56.24 54.41 55.93 697,820 +1.11(+2.02%)
Jul 21, 2023 56.84 56.89 54.76 54.82 761,600 -1.23(-2.19%)
Jul 20, 2023 57.49 58.11 55.82 56.05 489,074 -1.84(-3.18%)
Jul 19, 2023 57.81 58.72 57.22 57.89 782,396 +0.83(+1.45%)
Jul 18, 2023 56.64 57.19 56.27 57.06 460,045 +0.27(+0.48%)
Jul 17, 2023 54.80 57.02 54.60 56.79 554,713 +1.80(+3.27%)
Jul 14, 2023 56.60 56.99 54.76 54.99 445,906 -1.81(-3.19%)
Jul 13, 2023 55.87 57.19 55.04 56.80 464,094 +1.17(+2.10%)
Jul 12, 2023 56.00 56.23 55.07 55.63 365,781 +0.88(+1.61%)
Jul 11, 2023 54.35 54.80 53.80 54.75 421,970 +0.57(+1.05%)
Jul 10, 2023 52.66 54.67 52.66 54.18 719,241 +1.12(+2.11%)
Jul 07, 2023 52.99 53.80 52.99 53.06 520,068 -0.02(-0.04%)
Jul 06, 2023 52.89 53.45 52.48 53.08 495,349 -0.89(-1.65%)
Jul 05, 2023 53.38 54.90 52.40 53.97 647,448 +0.07(+0.13%)
Jul 03, 2023 53.44 54.03 53.29 53.90 160,888 +0.08(+0.15%)
Jun 30, 2023 54.74 55.08 53.77 53.82 453,652 -0.28(-0.52%)
Jun 29, 2023 54.07 54.98 53.87 54.10 444,889 +0.01(+0.02%)
Jun 28, 2023 54.12 54.60 53.25 54.09 568,135 -0.31(-0.57%)
Jun 27, 2023 54.94 55.32 54.19 54.40 545,889 -0.11(-0.20%)
Jun 26, 2023 53.49 54.79 53.29 54.51 578,572 +0.63(+1.17%)
Jun 23, 2023 53.63 54.40 53.09 53.88 1,030,141 -0.80(-1.46%)
Jun 22, 2023 53.20 54.72 52.82 54.68 665,784 +1.14(+2.13%)
Jun 21, 2023 53.57 53.81 52.55 53.54 552,339 -0.20(-0.37%)
Jun 20, 2023 52.65 53.78 52.04 53.74 462,087 +0.26(+0.49%)
Jun 16, 2023 54.96 54.96 53.38 53.48 843,294 -0.79(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.