Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	59.21	60.92	59.01	60.83	592,742	+1.94(+3.29%)
Apr 25, 2024	58.51	59.31	57.97	58.89	540,408	-1.04(-1.74%)
Apr 24, 2024	61.01	61.65	59.22	59.93	554,934	-1.53(-2.49%)
Apr 23, 2024	60.22	61.59	59.58	61.46	641,462	+3.07(+5.26%)
Apr 22, 2024	57.58	58.71	57.20	58.39	467,384	+1.02(+1.78%)
Apr 19, 2024	57.59	58.48	56.49	57.37	672,499	-0.48(-0.83%)
Apr 18, 2024	58.67	59.22	57.70	57.85	1,063,467	-0.82(-1.40%)
Apr 17, 2024	60.02	60.93	58.61	58.67	955,866	-1.01(-1.69%)
Apr 16, 2024	60.62	61.27	59.50	59.68	616,694	-1.16(-1.91%)
Apr 15, 2024	63.57	63.66	60.74	60.84	802,461	-2.70(-4.25%)
Apr 12, 2024	64.02	64.25	63.22	63.54	516,970	-1.17(-1.81%)
Apr 11, 2024	64.63	65.03	63.64	64.71	330,919	+0.50(+0.78%)
Apr 10, 2024	66.08	66.48	63.91	64.21	901,189	-4.40(-6.41%)
Apr 09, 2024	65.35	69.09	65.10	68.61	1,175,027	+3.63(+5.59%)
Apr 08, 2024	62.86	65.02	62.51	64.98	644,403	+2.78(+4.47%)
Apr 05, 2024	62.36	63.21	61.74	62.20	535,425	-0.36(-0.58%)
Apr 04, 2024	64.95	66.17	62.49	62.56	794,324	-1.36(-2.13%)
Apr 03, 2024	61.94	64.02	61.80	63.92	651,149	+1.40(+2.24%)
Apr 02, 2024	62.59	62.99	61.84	62.52	1,062,316	-1.48(-2.31%)
Apr 01, 2024	64.90	64.90	63.18	64.00	968,098	-0.58(-0.90%)
Mar 28, 2024	63.64	64.62	64.59	64.58	710,688	+0.95(+1.49%)
Mar 27, 2024	63.08	63.87	62.66	63.63	653,626	+1.30(+2.09%)
Mar 26, 2024	63.74	63.74	62.16	62.33	532,256	-0.98(-1.55%)
Mar 25, 2024	62.99	63.80	62.83	63.31	363,798	+0.02(+0.03%)
Mar 22, 2024	63.18	64.46	63.06	63.29	844,941	-0.04(-0.06%)
Mar 21, 2024	63.11	64.83	63.11	63.33	869,993	+0.25(+0.40%)
Mar 20, 2024	63.63	64.67	62.86	63.08	1,264,187	-1.20(-1.87%)
Mar 19, 2024	63.28	65.61	62.90	64.28	740,643	+0.29(+0.45%)
Mar 18, 2024	64.61	65.50	63.89	63.99	1,321,768	-1.64(-2.50%)
Mar 15, 2024	65.92	67.32	64.99	65.63	11,261,484	-0.88(-1.32%)
Mar 14, 2024	67.80	68.54	66.12	66.51	1,427,388	-1.52(-2.23%)
Mar 13, 2024	68.50	69.31	67.85	68.03	1,523,173	-0.62(-0.90%)
Mar 12, 2024	67.13	68.75	66.61	68.65	1,761,693	+1.51(+2.25%)
Mar 11, 2024	66.67	67.42	65.73	67.14	1,370,912	+0.13(+0.19%)
Mar 08, 2024	66.87	67.81	66.24	67.01	1,297,101	+0.87(+1.32%)
Mar 07, 2024	66.11	67.21	65.85	66.14	1,511,727	+0.36(+0.55%)
Mar 06, 2024	64.45	66.11	64.06	65.78	1,611,666	+3.20(+5.11%)
Mar 05, 2024	66.45	66.45	61.76	62.58	1,613,023	-2.77(-4.24%)
Mar 04, 2024	61.52	65.64	61.01	65.35	3,329,345	+6.64(+11.31%)
Mar 01, 2024	57.01	58.81	56.63	58.71	526,822	+1.98(+3.49%)
Feb 29, 2024	57.50	57.68	56.17	56.73	611,245	+0.04(+0.07%)
Feb 28, 2024	56.56	57.00	56.36	56.69	276,898	-0.37(-0.65%)
Feb 27, 2024	57.31	57.50	56.46	57.06	464,074	+0.22(+0.39%)
Feb 26, 2024	56.40	57.38	56.12	56.84	385,133	+0.15(+0.26%)
Feb 23, 2024	56.74	57.09	56.32	56.69	322,589	-0.03(-0.05%)
Feb 22, 2024	56.75	57.20	56.06	56.72	463,595	+0.45(+0.80%)
Feb 21, 2024	56.15	56.82	55.49	56.27	864,662	-1.18(-2.05%)
Feb 20, 2024	56.65	57.69	56.64	57.45	604,686	-0.16(-0.28%)
Feb 16, 2024	59.74	59.74	57.55	57.61	519,120	-2.51(-4.17%)
Feb 15, 2024	59.55	60.15	57.72	60.12	683,926	+1.55(+2.65%)
Feb 14, 2024	53.25	61.14	53.25	58.57	2,358,157	+0.27(+0.46%)
Feb 13, 2024	57.96	59.52	57.41	58.30	1,613,544	-2.54(-4.17%)
Feb 12, 2024	62.07	62.56	60.64	60.84	823,313	-1.10(-1.78%)
Feb 09, 2024	62.43	62.71	61.25	61.94	468,093	+0.19(+0.31%)
Feb 08, 2024	60.20	61.77	59.41	61.75	682,876	+1.51(+2.51%)
Feb 07, 2024	60.12	60.62	59.35	60.24	599,415	+0.33(+0.55%)
Feb 06, 2024	58.52	60.32	58.11	59.91	531,274	+1.50(+2.57%)
Feb 05, 2024	59.71	60.00	57.94	58.41	428,366	-1.89(-3.13%)
Feb 02, 2024	59.44	60.55	59.23	60.30	336,282	-0.23(-0.38%)
Feb 01, 2024	58.95	60.66	58.89	60.53	842,015	+1.85(+3.15%)
Jan 31, 2024	60.21	61.19	58.39	58.68	508,930	-1.29(-2.15%)
Jan 30, 2024	62.07	62.28	59.97	59.97	314,892	-2.32(-3.72%)
Jan 29, 2024	59.86	62.38	59.86	62.29	299,585	+2.34(+3.90%)
Jan 26, 2024	60.63	60.95	59.81	59.95	518,087	-0.15(-0.25%)
Jan 25, 2024	61.55	61.94	59.93	60.10	528,127	-0.45(-0.74%)
Jan 24, 2024	62.37	62.37	60.49	60.55	369,182	-0.78(-1.27%)
Jan 23, 2024	61.58	62.13	60.10	61.33	304,592	+0.53(+0.87%)
Jan 22, 2024	60.78	61.17	59.72	60.80	250,223	+0.99(+1.66%)
Jan 19, 2024	59.07	60.09	57.76	59.81	358,071	+1.26(+2.15%)
Jan 18, 2024	60.89	61.04	58.27	58.55	660,042	-1.88(-3.11%)
Jan 17, 2024	56.52	60.72	56.52	60.43	1,068,522	+2.81(+4.88%)
Jan 16, 2024	56.82	57.98	56.43	57.62	366,496	+0.05(+0.09%)
Jan 12, 2024	58.58	58.87	57.46	57.57	304,653	-0.28(-0.48%)
Jan 11, 2024	58.10	58.61	56.59	57.85	407,954	-0.32(-0.55%)
Jan 10, 2024	57.16	58.24	56.62	58.17	311,694	+0.92(+1.61%)
Jan 09, 2024	56.69	57.79	56.52	57.25	435,563	-0.53(-0.92%)
Jan 08, 2024	55.82	57.97	55.58	57.78	463,377	+2.07(+3.72%)
Jan 05, 2024	55.24	56.60	55.24	55.71	617,130	-0.27(-0.48%)
Jan 04, 2024	56.30	57.13	55.78	55.98	614,769	-0.37(-0.66%)
Jan 03, 2024	58.39	58.53	56.26	56.35	849,622	-2.62(-4.44%)
Jan 02, 2024	60.58	61.55	58.78	58.97	757,765	-3.47(-5.56%)
Dec 29, 2023	64.50	64.98	62.31	62.44	362,179	-2.34(-3.61%)
Dec 28, 2023	64.37	64.91	63.62	64.78	262,991	+0.29(+0.45%)
Dec 27, 2023	64.64	64.64	63.88	64.49	240,355	-0.03(-0.05%)
Dec 26, 2023	64.07	64.53	63.34	64.52	228,382	+0.61(+0.95%)
Dec 22, 2023	63.19	63.97	62.67	63.91	364,444	+0.90(+1.43%)
Dec 21, 2023	62.94	63.18	62.10	63.01	320,792	+1.01(+1.63%)
Dec 20, 2023	64.33	64.47	61.95	62.00	828,252	-2.52(-3.91%)
Dec 19, 2023	62.56	64.69	62.20	64.52	934,920	+2.58(+4.17%)
Dec 18, 2023	62.45	62.61	61.41	61.94	480,367	-0.17(-0.27%)
Dec 15, 2023	62.67	62.74	61.09	62.11	719,207	-0.11(-0.18%)
Dec 14, 2023	62.97	63.66	61.83	62.22	772,038	+0.32(+0.52%)
Dec 13, 2023	60.40	61.99	59.02	61.90	767,326	+1.72(+2.86%)
Dec 12, 2023	60.39	60.74	59.42	60.18	451,344	-0.23(-0.38%)
Dec 11, 2023	60.82	61.66	60.21	60.41	398,609	-0.66(-1.08%)
Dec 08, 2023	59.99	61.13	59.81	61.07	287,051	+0.88(+1.46%)
Dec 07, 2023	61.37	61.73	60.16	60.19	467,933	-1.18(-1.92%)
Dec 06, 2023	59.25	61.51	58.74	61.37	595,708	+2.56(+4.35%)
Dec 05, 2023	59.27	59.37	58.46	58.81	522,762	-0.91(-1.52%)
Dec 04, 2023	59.61	60.39	59.18	59.72	540,473	-0.28(-0.47%)
Dec 01, 2023	57.83	60.01	57.60	60.00	564,007	+2.15(+3.72%)
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%)
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%)
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%)