Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	60.34	60.79	58.21	58.36	689,298	-1.70(-2.83%)
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%)