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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	50.67	53.32	50.47	52.96	1,318,978	+2.29(+4.52%)
May 07, 2025	49.29	50.92	48.43	50.67	1,520,799	+4.02(+8.62%)
May 06, 2025	46.43	47.28	46.37	46.65	958,044	-0.50(-1.06%)
May 05, 2025	46.63	48.04	46.63	47.15	920,651	-0.12(-0.25%)
May 02, 2025	47.91	47.91	46.71	47.27	548,000	-0.06(-0.13%)
May 01, 2025	47.58	47.96	47.17	47.33	401,596	+0.10(+0.21%)
Apr 30, 2025	47.13	47.33	46.56	47.23	583,827	-0.57(-1.19%)
Apr 29, 2025	46.90	48.06	46.85	47.80	575,859	+0.95(+2.03%)
Apr 28, 2025	47.09	47.69	46.70	46.85	437,954	-0.37(-0.78%)
Apr 25, 2025	46.83	47.31	46.48	47.22	496,661	+0.36(+0.77%)
Apr 24, 2025	45.70	46.97	45.67	46.86	545,042	+1.30(+2.85%)
Apr 23, 2025	46.78	46.90	45.12	45.56	563,330	+0.50(+1.11%)
Apr 22, 2025	44.00	45.10	43.85	45.06	547,180	+1.58(+3.63%)
Apr 21, 2025	44.08	44.85	43.16	43.48	493,770	-0.96(-2.16%)
Apr 17, 2025	44.62	45.00	44.11	44.44	412,256	-0.18(-0.40%)
Apr 16, 2025	44.85	45.47	44.13	44.62	484,497	-0.62(-1.37%)
Apr 15, 2025	45.95	46.37	45.18	45.24	548,091	-0.81(-1.76%)
Apr 14, 2025	46.28	46.28	44.49	46.05	868,449	+0.46(+1.01%)
Apr 11, 2025	44.93	45.87	43.53	45.59	819,624	+0.34(+0.75%)
Apr 10, 2025	45.13	45.51	43.31	45.25	949,250	-0.88(-1.91%)
Apr 09, 2025	41.76	46.33	41.00	46.13	1,232,941	+3.86(+9.13%)
Apr 08, 2025	43.64	44.08	41.75	42.27	1,365,546	-0.56(-1.31%)
Apr 07, 2025	41.97	44.21	40.82	42.83	1,791,834	-0.67(-1.54%)
Apr 04, 2025	44.90	45.20	43.02	43.50	769,613	-2.58(-5.60%)
Apr 03, 2025	47.52	48.44	45.97	46.08	936,861	-3.36(-6.80%)
Apr 02, 2025	48.30	49.89	48.30	49.44	548,500	+0.31(+0.63%)
Apr 01, 2025	48.73	49.58	48.34	49.13	518,572	+0.71(+1.47%)
Mar 31, 2025	48.45	48.86	47.82	48.42	655,217	-0.39(-0.80%)
Mar 28, 2025	50.12	50.12	48.17	48.81	382,766	-1.38(-2.75%)
Mar 27, 2025	50.32	50.85	49.95	50.19	441,580	-0.33(-0.65%)
Mar 26, 2025	50.65	51.06	50.06	50.52	427,645	-0.14(-0.28%)
Mar 25, 2025	50.50	50.87	50.11	50.66	513,768	+0.37(+0.74%)
Mar 24, 2025	50.85	51.28	50.17	50.29	666,063	+0.00(+0.00%)
Mar 21, 2025	49.48	50.39	49.40	50.29	1,310,394	+0.51(+1.02%)
Mar 20, 2025	49.44	50.69	49.44	49.78	513,386	-0.38(-0.76%)
Mar 19, 2025	49.39	50.31	49.31	50.16	455,189	+0.58(+1.17%)
Mar 18, 2025	48.93	50.25	48.93	49.58	827,497	+0.40(+0.81%)
Mar 17, 2025	49.77	50.51	48.77	49.18	651,660	-0.71(-1.42%)
Mar 14, 2025	48.08	49.98	47.67	49.89	930,512	+2.43(+5.12%)
Mar 13, 2025	47.94	47.98	47.12	47.46	637,837	-0.74(-1.54%)
Mar 12, 2025	48.39	48.54	46.88	48.20	703,841	+0.15(+0.31%)
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%)