BL - BlackLine, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201949.7550.8349.1450.6350.63705,714
Sep 16, 201948.2050.0947.8049.4949.49709,000
Sep 13, 201951.8151.8148.2148.6248.62800,300
Sep 12, 201950.9552.1850.3951.8651.86872,300
Sep 11, 201949.8050.7848.7850.4450.44530,700
Sep 10, 201947.3249.5446.6349.5249.52817,000
Sep 09, 201952.2252.3347.3847.7747.77816,200
Sep 06, 201952.7053.3151.7051.8251.82454,200
Sep 05, 201952.2852.6751.5252.5352.53391,700
Sep 04, 201951.8152.4751.3551.9951.99354,700
Sep 03, 201951.0251.5650.3651.1351.13496,500
Aug 30, 201951.9151.9950.3850.9350.93210,600
Aug 29, 201951.4052.1551.0051.4851.48473,800
Aug 28, 201949.9550.6948.6750.5050.50433,800
Aug 27, 201950.8751.3249.6250.1750.17309,600
Aug 26, 201950.6350.6349.3350.4250.42283,200
Aug 23, 201950.7851.7949.8150.0150.01480,400
Aug 22, 201950.7851.3950.1750.7650.76561,200
Aug 21, 201951.5451.8150.5750.7050.70328,200
Aug 20, 201951.3051.5650.5951.0451.04408,000
Aug 19, 201950.4451.5050.0851.2651.26615,100
Aug 16, 201950.7951.1549.9250.0150.01866,600
Aug 15, 201951.3852.8450.5650.6050.60582,600
Aug 14, 201951.5652.1550.8650.8950.89691,000
Aug 13, 201952.1253.2950.8352.1752.17779,100
Aug 12, 201951.7152.9051.5552.5352.53928,400
Aug 09, 201952.5053.0051.2251.9651.962,482,400
Aug 08, 201953.0555.0053.0453.3853.381,467,000
Aug 07, 201952.6555.0452.4254.7554.75430,800
Aug 06, 201953.8054.8352.6953.2553.25778,800
Aug 05, 201954.7455.0853.0353.0853.081,646,500
Aug 02, 201950.0056.2948.9156.0156.012,161,700
Aug 01, 201944.5045.6242.2342.5442.541,183,600
Jul 31, 201945.4545.6943.9144.6044.60582,300
Jul 30, 201945.5146.0645.1945.5945.59425,400
Jul 29, 201947.2047.2145.0745.6345.63440,500
Jul 26, 201946.6747.6646.5747.1947.19409,800
Jul 25, 201948.0548.2346.4246.4646.46488,100
Jul 24, 201946.6448.4046.6448.3548.35289,900
Jul 23, 201947.9247.9246.3747.0547.05328,000
Jul 22, 201948.5348.7647.4447.5347.53387,000
Jul 19, 201949.1249.5548.2448.2648.26393,500
Jul 18, 201949.8549.8748.9749.0649.06319,100
Jul 17, 201949.2350.3749.1949.7349.73328,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...