BL - BlackLine, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201949.8951.5049.5050.7150.71146,602
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
Feb 21, 201950.9851.4250.5350.9350.93300,600
Feb 20, 201950.7851.5749.4851.2851.28319,500
Feb 19, 201951.6551.9050.8051.3351.33425,300
Feb 15, 201950.0452.9647.6651.4951.49898,200
Feb 14, 201948.7749.4348.2849.2449.24470,200
Feb 13, 201948.6048.9148.1948.4548.45357,400
Feb 12, 201948.4048.6848.1548.6048.60324,100
Feb 11, 201948.0448.1747.3947.8247.82528,600
Feb 08, 201947.0547.7547.0547.6047.60322,500
Feb 07, 201947.6748.2746.6147.5547.55293,100
Feb 06, 201948.6149.2247.3648.2648.26295,100
Feb 05, 201948.7249.4548.3348.5548.55503,500
Feb 04, 201948.9949.4848.5048.9248.92388,500
Feb 01, 201947.9349.1947.7348.5348.53530,300
Jan 31, 201945.1747.7545.1747.5847.58666,300
Jan 30, 201944.4545.3544.1745.1345.13316,800
Jan 29, 201944.8745.1143.7844.0244.02329,900
Jan 28, 201944.9545.3844.4945.0245.02196,800
Jan 25, 201945.6346.7745.4545.5445.54295,800
Jan 24, 201944.4945.5444.0945.0645.06226,800
Jan 23, 201944.1045.0643.1544.3644.36242,200
Jan 22, 201944.7045.6943.3243.9843.98772,900
Jan 18, 201945.2047.4045.0546.7946.79838,000
Jan 17, 201944.2145.5144.2145.1045.10164,100
Jan 16, 201944.0845.3543.7544.4244.42405,900
Jan 15, 201941.9744.2441.9744.2044.20238,600
Jan 14, 201942.3642.3641.4942.0042.00213,500
Jan 11, 201942.8843.1842.2542.6742.67197,300
Jan 10, 201942.3943.2842.0643.0443.04226,500
Jan 09, 201943.0843.2242.0942.8042.80386,800
Jan 08, 201942.7843.3242.0142.7542.75249,900
Jan 07, 201940.6242.8340.2042.4942.49386,200
Jan 04, 201940.2941.4739.7540.5940.59338,400
Jan 03, 201940.2340.9938.4039.4339.43376,900
Jan 02, 201940.1141.0739.5140.8240.82400,900
Dec 31, 201840.5241.4940.2140.9540.95250,200
Dec 28, 201840.8941.0939.3940.3040.30276,800
Dec 27, 201839.4040.6438.9240.5740.57486,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...