Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.15-2.29 (-3.79%)
At close: 04:00PM EDT
58.15 0.00 (0.00%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202258.9059.2757.0558.1558.15751,800
Sep 22, 202262.2562.4459.9060.4460.44450,100
Sep 21, 202264.5965.2962.5762.8362.83425,200
Sep 20, 202265.8466.0663.5564.2964.29268,200
Sep 19, 202265.5266.5364.3866.4566.45377,900
Sep 16, 202268.3668.7466.0566.6366.63601,100
Sep 15, 202270.1272.5169.2469.8669.86259,700
Sep 14, 202271.0271.4769.2471.0071.00290,000
Sep 13, 202270.8172.1769.1770.8270.82397,400
Sep 12, 202273.4974.6472.7974.2274.22369,100
Sep 09, 202271.5374.0071.5273.2173.21479,900
Sep 08, 202268.1070.9067.5570.8170.81528,400
Sep 07, 202266.2068.6965.9068.5668.56399,800
Sep 06, 202265.9266.7564.7966.0866.08373,100
Sep 02, 202265.7166.5964.6365.6765.67525,400
Sep 01, 202266.3267.6261.4165.0465.041,345,000
Aug 31, 202269.1869.7267.7667.9467.94430,100
Aug 30, 202267.4768.6467.1867.5667.56444,200
Aug 29, 202267.2568.6667.2567.2767.27241,800
Aug 26, 202271.3571.3767.4368.4468.44461,700
Aug 25, 202271.5871.7770.2271.3571.35483,100
Aug 24, 202268.8771.0468.7170.6970.69355,400
Aug 23, 202270.2270.9768.2968.8568.85612,000
Aug 22, 202269.9170.4968.8670.2970.29464,600
Aug 19, 202272.9173.2770.6771.3971.39474,600
Aug 18, 202274.3574.4171.7173.8073.80787,900
Aug 17, 202267.8576.0867.5174.3574.351,625,400
Aug 16, 202269.7569.9367.8669.1169.11338,100
Aug 15, 202269.3970.4968.6470.1770.17305,300
Aug 12, 202268.8169.9168.0269.7669.76287,300
Aug 11, 202271.0471.0467.3467.9267.92449,300
Aug 10, 202268.1070.6367.5169.8769.87604,600
Aug 09, 202265.6565.6563.5665.3965.39583,500
Aug 08, 202268.0068.9265.6566.5066.50493,100
Aug 05, 202265.5968.9464.7067.2767.27668,900
Aug 04, 202267.2467.9965.7767.6267.62604,200
Aug 03, 202264.9967.4564.7066.9366.93448,600
Aug 02, 202262.8465.0862.6664.3464.34556,000
Aug 01, 202262.4264.3860.4163.3363.33464,600
Jul 29, 202263.7163.9762.2163.2263.22472,000
Jul 28, 202263.4164.4761.7463.4163.41295,900
Jul 27, 202262.6164.0161.7263.4663.46473,800
Jul 26, 202263.6363.6361.0661.6261.62516,600
Jul 25, 202265.6165.6163.0364.0664.06531,500
Jul 22, 202267.7168.5064.0365.3565.35530,300
Jul 21, 202264.6067.7163.9467.7167.71655,700
Jul 20, 202262.1465.5062.1465.0365.03723,100
Jul 19, 202261.8562.2460.5761.8361.83857,300
Jul 18, 202266.4767.8761.0861.3861.381,496,200
Jul 15, 202267.0169.1566.1468.5068.501,130,100
Jul 14, 202269.7971.1865.3465.9365.93810,800
Jul 13, 202268.2070.4767.0569.8969.89597,300
Jul 12, 202273.4175.2568.7969.7269.72617,500
Jul 11, 202274.8675.6172.1073.7073.70559,300
Jul 08, 202273.7076.2873.5675.7575.75512,400
Jul 07, 202270.4274.8370.4274.6574.65531,000
Jul 06, 202273.0473.7670.6170.6570.65312,900
Jul 05, 202267.3372.5166.6672.4972.49549,900
Jul 01, 202267.0068.2665.7968.0168.01345,500
Jun 30, 202268.0668.0965.5366.6066.60597,600
Jun 29, 202269.7770.1868.2168.9568.95526,200
Jun 28, 202272.9574.0969.7870.0070.00742,400
Jun 27, 202275.2375.9372.6173.0573.05462,400
Jun 24, 202270.8575.3470.6375.1975.19736,900
Jun 23, 202268.2170.4067.2669.8169.81672,900
Jun 22, 202267.1969.7066.9667.5067.50729,800
Jun 21, 202268.1370.0468.0368.1468.14351,700
Jun 17, 202267.1268.6566.4567.7367.73877,700
Jun 16, 202266.8867.4364.3366.1366.131,098,800
Jun 15, 202269.1771.1867.8668.9368.93888,000
Jun 14, 202267.6969.3466.5368.0668.06763,300
Jun 13, 202269.7771.3866.5667.8267.821,126,900
Jun 10, 202273.0373.6871.2272.7772.77715,600
Jun 09, 202275.9976.7073.8274.5274.52760,900
Jun 08, 202278.0079.2376.4376.8076.80345,600
Jun 07, 202274.8578.4074.5978.3278.32714,500
Jun 06, 202276.7277.6675.2076.0976.09742,800
Jun 03, 202276.0776.5274.5775.8175.81697,000
Jun 02, 202273.1177.4571.3777.2977.29640,800
Jun 01, 202273.7074.6170.8272.7372.73663,100
May 31, 202272.2273.8971.3373.2273.22820,700
May 27, 202273.4074.4672.4772.9472.94567,200
May 26, 202272.6074.0471.1773.0073.00712,700
May 25, 202271.2073.9468.9072.4872.48915,800
May 24, 202269.3072.8767.6871.4871.481,074,500
May 23, 202271.7771.7767.4070.5670.561,219,200
May 20, 202267.0672.4866.9372.0772.071,971,400
May 19, 202261.8867.1161.8866.0066.001,274,700
May 18, 202261.0263.2960.5161.9061.901,117,800
May 17, 202259.8862.3158.6262.1962.191,863,800
May 16, 202257.9059.0056.7858.4358.431,316,300
May 13, 202255.7459.5355.7458.5558.551,327,300
May 12, 202250.1454.4849.6654.3954.391,137,600
May 11, 202252.9254.8351.6651.7951.79738,100
May 10, 202256.0856.6350.9053.7453.74959,200
May 09, 202259.1759.6354.7354.8554.851,001,600
May 06, 202261.1863.7459.6060.9460.94868,200
May 05, 202266.9666.9661.7261.9961.99751,300
May 04, 202267.9168.2563.0667.8467.84918,700
May 03, 202266.2967.7665.5867.7067.701,070,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement