BL - BlackLine, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201949.7450.5949.0549.2349.23198,100
Jul 15, 201949.7050.0949.1149.5749.57177,500
Jul 12, 201949.6650.0049.0449.7149.71256,000
Jul 11, 201949.6149.7048.9049.3249.32308,100
Jul 10, 201950.1750.9848.9449.3749.37511,300
Jul 09, 201948.7950.3048.5249.5749.57502,100
Jul 08, 201949.2349.5848.6449.2149.21805,500
Jul 05, 201949.4049.5948.1649.5449.54477,600
Jul 03, 201949.3449.9449.1249.6749.67447,900
Jul 02, 201948.7349.8346.6349.2649.261,438,100
Jul 01, 201954.0954.6952.6953.2453.24419,800
Jun 28, 201953.7254.5953.1353.5153.511,381,600
Jun 27, 201952.6353.9652.4753.4753.47262,800
Jun 26, 201952.8654.2651.6451.7251.72525,400
Jun 25, 201954.2454.6952.5052.6852.68458,900
Jun 24, 201955.0055.2553.8053.9353.93434,600
Jun 21, 201954.7856.0454.3954.6254.62937,200
Jun 20, 201953.4755.1653.4755.0655.06745,100
Jun 19, 201950.1452.3349.9052.3152.31835,500
Jun 18, 201950.7151.0250.1050.2050.20843,800
Jun 17, 201949.2051.4049.2049.6649.66829,800
Jun 14, 201950.3650.3648.8948.9648.96405,500
Jun 13, 201950.8151.9050.4250.8550.85233,700
Jun 12, 201949.4450.4649.0250.3950.39480,700
Jun 11, 201952.0052.2549.2249.5749.57344,700
Jun 10, 201951.4653.5951.4351.5851.58834,500
Jun 07, 201950.5151.5650.1050.8850.88413,200
Jun 06, 201950.0050.7148.7250.3550.35716,300
Jun 05, 201950.5350.7949.2749.9949.99585,500
Jun 04, 201949.3450.8848.5050.5250.52489,900
Jun 03, 201951.4851.8848.3948.5548.55605,500
May 31, 201951.2152.1250.7051.4151.41249,300
May 30, 201951.9852.5651.3651.9151.91305,300
May 29, 201952.5152.9951.3451.7151.71298,000
May 28, 201952.1053.9152.0653.0153.01367,500
May 24, 201951.4652.7151.4051.8551.85185,100
May 23, 201951.1951.4550.5351.0451.04309,200
May 22, 201951.6752.9951.0352.1752.17292,600
May 21, 201949.8951.7749.5051.7651.76328,700
May 20, 201949.8850.5648.5950.4650.46224,900
May 17, 201949.6450.7249.1950.1550.15236,100
May 16, 201948.8650.4748.8650.1950.19199,200
May 15, 201947.3648.9646.8848.6548.65203,600
May 14, 201947.2148.0947.0747.7547.75188,600
May 13, 201948.0448.8946.6546.7146.71302,900
May 10, 201948.2550.0847.8050.0450.04373,400
May 09, 201947.5448.9046.8148.6548.65312,600
May 08, 201947.6248.5347.3647.9647.96318,200
May 07, 201947.3548.1146.9847.8447.84742,800
May 06, 201948.3149.4647.6748.2648.261,549,500
May 03, 201950.0650.9548.8649.7549.751,593,600
May 02, 201951.6653.4051.4153.2853.28860,300
May 01, 201951.3951.9150.7551.6151.61763,300
Apr 30, 201950.2651.1850.1151.0851.08534,600
Apr 29, 201949.5850.8549.4550.3050.30477,000
Apr 26, 201948.6349.4148.4049.4049.40238,900
Apr 25, 201948.1549.0247.6148.6448.64431,100
Apr 24, 201948.4748.6347.8348.0048.00542,000
Apr 23, 201947.5348.5847.3948.2248.22303,300
Apr 22, 201947.3848.1647.1547.3247.32287,700
Apr 18, 201948.3448.6947.3947.6047.60525,300
Apr 17, 201949.0049.0047.7248.6048.60619,700
Apr 16, 201948.4949.2848.1748.8648.86594,800
Apr 15, 201947.0248.3947.0248.2348.23410,400
Apr 12, 201947.7447.7446.8246.9746.97125,700
Apr 11, 201947.2447.7546.9047.4447.44276,600
Apr 10, 201946.1547.6346.1547.1947.19308,500
Apr 09, 201946.0146.7345.8446.1646.16265,100
Apr 08, 201946.0146.4445.0046.2946.29366,700
Apr 05, 201945.3246.5045.0646.3346.33444,000
Apr 04, 201946.2446.3744.0845.2445.24595,300
Apr 03, 201945.8546.6545.7446.1246.12244,400
Apr 02, 201946.1146.4445.1445.8045.80406,200
Apr 01, 201946.8447.1745.8846.1046.10274,200
Mar 29, 201946.4246.6345.6946.3246.32251,600
Mar 28, 201945.6046.0744.6946.0046.00257,700
Mar 27, 201946.4846.7744.1545.4745.47439,700
Mar 26, 201947.9048.0446.2546.8146.81691,100
Mar 25, 201946.7247.6746.4947.3647.36316,000
Mar 22, 201948.4748.6546.2047.0547.05538,100
Mar 21, 201947.9648.9047.6748.9048.90386,000
Mar 20, 201947.7848.4147.1948.1248.12365,100
Mar 19, 201946.9048.0346.2247.9447.94382,700
Mar 18, 201947.4248.1446.2346.7046.70304,300
Mar 15, 201947.0647.9446.6247.5247.52980,200
Mar 14, 201947.0847.8345.7246.8346.83421,800
Mar 13, 201947.9048.5747.0947.2047.20710,200
Mar 12, 201947.5148.1746.8347.7947.79497,300
Mar 11, 201946.5047.8346.5047.4747.47600,000
Mar 08, 201946.3647.3045.8946.3746.37500,600
Mar 07, 201946.1347.6446.1046.4846.48508,500
Mar 06, 201948.1948.4946.3346.3446.34956,700
Mar 05, 201948.0048.5046.8748.2548.253,243,900
Mar 04, 201951.9652.5049.5549.8549.85592,400
Mar 01, 201952.8452.8451.8651.8751.87703,800
Feb 28, 201953.9853.9852.2052.3452.34533,600
Feb 27, 201953.0454.1352.6553.9553.95332,600
Feb 26, 201952.3853.3152.1653.2553.25328,200
Feb 25, 201952.3653.1352.0852.5452.54231,100
Feb 22, 201951.1752.2550.5252.1652.16249,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...