Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.78	54.16	53.35	53.82	129,700	-0.14(-0.26%)
Nov 27, 2019	54.39	54.39	53.50	53.96	305,100	-0.06(-0.11%)
Nov 26, 2019	54.21	54.80	53.82	54.02	554,169	-0.22(-0.41%)
Nov 25, 2019	53.15	55.00	53.15	54.24	410,432	+1.25(+2.36%)
Nov 22, 2019	52.60	53.25	52.35	52.99	271,400	+0.29(+0.55%)
Nov 21, 2019	53.19	53.97	52.57	52.70	269,106	-0.49(-0.92%)
Nov 20, 2019	53.00	54.00	52.42	53.19	412,264	+0.10(+0.19%)
Nov 19, 2019	52.90	53.40	52.23	53.09	315,978	+0.22(+0.41%)
Nov 18, 2019	51.76	53.10	51.76	52.88	350,857	+0.41(+0.79%)
Nov 15, 2019	51.09	52.62	50.77	52.46	465,300	+1.67(+3.29%)
Nov 14, 2019	50.48	51.06	50.06	50.79	416,795	+0.32(+0.63%)
Nov 13, 2019	50.02	50.56	49.20	50.47	559,511	+0.07(+0.14%)
Nov 12, 2019	49.53	50.59	49.34	50.40	239,286	+0.75(+1.51%)
Nov 11, 2019	48.88	50.35	48.03	49.65	461,933	+0.15(+0.30%)
Nov 08, 2019	49.67	50.00	47.59	49.50	431,300	-0.21(-0.42%)
Nov 07, 2019	51.01	52.62	48.40	49.71	1,201,977	+2.21(+4.65%)
Nov 06, 2019	47.23	48.11	46.47	47.50	724,773	+0.27(+0.57%)
Nov 05, 2019	47.16	47.36	46.23	47.23	394,960	+0.45(+0.96%)
Nov 04, 2019	47.19	47.55	46.06	46.78	397,769	+0.02(+0.04%)
Nov 01, 2019	47.01	47.52	46.01	46.76	330,500	+0.02(+0.04%)
Oct 31, 2019	47.30	47.67	46.49	46.74	361,599	-0.90(-1.89%)
Oct 30, 2019	47.04	47.92	46.53	47.64	232,688	+0.86(+1.84%)
Oct 29, 2019	47.56	48.17	46.51	46.78	220,920	-0.87(-1.83%)
Oct 28, 2019	48.16	48.48	47.33	47.65	235,300	-0.21(-0.44%)
Oct 25, 2019	48.08	48.33	47.23	47.86	288,700	-0.29(-0.60%)
Oct 24, 2019	46.83	48.19	46.31	48.15	459,780	+1.78(+3.84%)
Oct 23, 2019	46.05	47.72	46.05	46.37	291,975	+0.23(+0.50%)
Oct 22, 2019	47.48	48.07	45.89	46.14	342,898	-1.41(-2.97%)
Oct 21, 2019	46.93	47.77	46.36	47.55	236,300	+1.19(+2.57%)
Oct 18, 2019	46.51	46.97	45.05	46.36	570,100	-0.47(-1.00%)
Oct 17, 2019	47.00	47.25	46.53	46.83	253,170	+0.04(+0.09%)
Oct 16, 2019	48.23	48.23	46.61	46.79	456,313	-1.75(-3.61%)
Oct 15, 2019	48.30	49.06	48.18	48.54	319,429	+0.26(+0.54%)
Oct 14, 2019	47.55	48.52	47.09	48.28	229,672	+0.45(+0.94%)
Oct 11, 2019	47.20	48.74	47.03	47.83	425,600	+1.32(+2.84%)
Oct 10, 2019	47.43	47.70	46.19	46.51	291,819	-0.95(-2.00%)
Oct 09, 2019	47.07	48.04	46.84	47.46	256,725	+0.69(+1.48%)
Oct 08, 2019	47.37	47.58	46.37	46.77	321,389	-1.03(-2.15%)
Oct 07, 2019	47.81	48.27	47.18	47.80	566,113	+0.30(+0.63%)
Oct 04, 2019	48.00	48.58	46.76	47.50	643,700	-0.35(-0.73%)
Oct 03, 2019	46.17	47.97	45.46	47.85	389,530	+1.70(+3.68%)
Oct 02, 2019	46.62	46.81	45.31	46.15	742,175	-0.55(-1.18%)
Oct 01, 2019	48.17	48.50	46.58	46.70	703,549	-1.11(-2.32%)
Sep 30, 2019	47.38	48.17	46.66	47.81	402,980	+0.79(+1.68%)
Sep 27, 2019	47.83	49.05	46.42	47.02	497,500	-0.66(-1.38%)
Sep 26, 2019	47.58	47.79	46.49	47.68	325,900	+0.04(+0.08%)
Sep 25, 2019	47.16	47.78	45.74	47.64	784,950	+0.23(+0.49%)
Sep 24, 2019	48.07	48.14	46.64	47.41	620,092	-0.57(-1.19%)
Sep 23, 2019	48.63	48.82	47.44	47.98	590,887	-0.64(-1.32%)
Sep 20, 2019	49.91	50.60	48.20	48.62	1,033,300	-1.22(-2.45%)
Sep 19, 2019	49.81	51.43	49.71	49.84	578,896	-0.43(-0.86%)
Sep 18, 2019	50.38	50.58	48.78	50.27	1,016,595	-0.36(-0.71%)
Sep 17, 2019	49.75	50.84	49.14	50.63	736,650	+1.14(+2.30%)
Sep 16, 2019	48.20	50.09	47.80	49.49	709,119	+0.87(+1.79%)
Sep 13, 2019	51.81	51.81	48.21	48.62	800,300	-3.24(-6.25%)
Sep 12, 2019	50.95	52.18	50.39	51.86	872,258	+1.42(+2.82%)
Sep 11, 2019	49.80	50.78	48.78	50.44	530,663	+0.92(+1.86%)
Sep 10, 2019	47.32	49.54	46.63	49.52	816,977	+1.75(+3.66%)
Sep 09, 2019	52.22	52.33	47.38	47.77	816,351	-4.05(-7.82%)
Sep 06, 2019	52.70	53.31	51.70	51.82	454,100	-0.71(-1.35%)
Sep 05, 2019	52.28	52.67	51.52	52.53	391,678	+0.54(+1.04%)
Sep 04, 2019	51.81	52.47	51.35	51.99	355,226	+0.86(+1.68%)