Skip to main content

Blackline Inc (NQ: BL )

55.26 +2.45 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 53.59 55.52 52.77 55.26 874,454 +2.45(+4.64%)
Jun 01, 2023 52.00 53.26 51.15 52.81 737,012 +0.74(+1.42%)
May 31, 2023 49.87 52.27 49.80 52.07 1,463,082 +2.03(+4.06%)
May 30, 2023 52.15 52.43 49.93 50.04 504,746 -1.18(-2.30%)
May 26, 2023 49.81 51.31 49.57 51.22 1,055,885 +1.71(+3.45%)
May 25, 2023 51.02 51.46 49.47 49.51 747,981 -1.36(-2.67%)
May 24, 2023 51.23 51.58 50.81 50.87 689,599 -1.00(-1.93%)
May 23, 2023 53.41 54.31 51.70 51.87 960,969 -2.25(-4.16%)
May 22, 2023 53.28 54.41 52.91 54.12 780,091 +0.53(+0.99%)
May 19, 2023 55.02 55.29 53.35 53.59 369,538 -1.25(-2.28%)
May 18, 2023 53.74 54.96 53.73 54.84 604,535 +0.83(+1.54%)
May 17, 2023 52.07 54.08 51.91 54.01 549,152 +2.13(+4.11%)
May 16, 2023 52.51 52.86 51.80 51.88 464,509 -1.27(-2.39%)
May 15, 2023 52.10 53.37 51.83 53.15 812,599 +0.95(+1.82%)
May 12, 2023 53.48 53.67 52.01 52.20 773,035 -1.33(-2.48%)
May 11, 2023 54.21 54.46 53.18 53.53 354,964 -1.09(-2.00%)
May 10, 2023 54.58 55.42 53.58 54.62 610,379 +1.09(+2.04%)
May 09, 2023 52.36 53.73 52.36 53.53 582,453 +0.72(+1.36%)
May 08, 2023 54.56 55.23 52.06 52.81 865,709 -1.01(-1.88%)
May 05, 2023 56.00 56.73 53.20 53.82 1,634,661 +2.78(+5.45%)
May 04, 2023 51.85 52.48 50.66 51.04 1,065,013 -0.72(-1.39%)
May 03, 2023 52.58 53.12 51.38 51.76 788,682 -0.81(-1.54%)
May 02, 2023 55.32 55.55 52.36 52.57 855,495 -3.03(-5.45%)
May 01, 2023 55.42 56.23 54.90 55.60 598,580 -0.11(-0.20%)
Apr 28, 2023 54.50 56.00 53.53 55.71 726,409 +0.72(+1.31%)
Apr 27, 2023 55.61 55.82 54.64 54.99 369,982 -0.05(-0.09%)
Apr 26, 2023 56.13 56.90 54.71 55.04 662,181 -0.44(-0.79%)
Apr 25, 2023 59.22 59.22 55.23 55.48 1,406,429 -4.55(-7.58%)
Apr 24, 2023 61.50 62.06 59.63 60.03 405,244 -1.75(-2.83%)
Apr 21, 2023 62.54 62.95 61.62 61.78 259,215 -0.87(-1.39%)
Apr 20, 2023 61.16 62.98 60.05 62.65 496,856 +0.58(+0.93%)
Apr 19, 2023 62.27 62.95 62.04 62.07 164,500 -0.88(-1.40%)
Apr 18, 2023 63.71 63.91 62.51 62.95 263,139 -0.33(-0.52%)
Apr 17, 2023 62.68 63.34 62.34 63.28 157,600 +0.53(+0.84%)
Apr 14, 2023 63.73 63.73 61.69 62.75 238,240 -0.92(-1.44%)
Apr 13, 2023 61.33 63.79 61.19 63.67 691,343 +2.95(+4.86%)
Apr 12, 2023 62.50 62.95 60.38 60.72 264,623 -0.92(-1.49%)
Apr 11, 2023 60.60 61.67 59.77 61.64 485,324 +0.81(+1.33%)
Apr 10, 2023 60.25 60.85 58.95 60.83 629,753 -0.22(-0.36%)
Apr 06, 2023 61.90 61.90 60.78 61.05 458,748 -0.70(-1.13%)
Apr 05, 2023 63.06 63.40 61.29 61.75 594,098 -1.58(-2.49%)
Apr 04, 2023 64.55 64.79 62.99 63.33 555,238 -1.15(-1.78%)
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.