U.S. markets open in 6 hours 11 minutes

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.42-5.34 (-4.53%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021115.94118.46108.50112.42112.421,205,800
Mar 03, 2021124.19124.64117.01117.76117.76854,600
Mar 02, 2021128.81129.05122.94124.06124.06575,100
Mar 01, 2021125.41127.99123.96127.60127.60363,400
Feb 26, 2021122.18126.30118.67124.02124.02645,300
Feb 25, 2021123.88126.99119.49121.51121.511,028,100
Feb 24, 2021121.71125.00116.66124.58124.58458,100
Feb 23, 2021120.10123.86114.04123.00123.00889,200
Feb 22, 2021129.65129.80122.29123.64123.64725,300
Feb 19, 2021130.32132.54128.26132.06132.06555,800
Feb 18, 2021128.88129.67126.01129.47129.47554,300
Feb 17, 2021128.00130.33126.27129.90129.90668,200
Feb 16, 2021134.38136.32128.20128.77128.771,076,100
Feb 12, 2021141.69143.51127.20133.47133.472,705,000
Feb 11, 2021149.59152.44146.02150.37150.37871,800
Feb 10, 2021149.58150.90144.32148.00148.001,054,600
Feb 09, 2021148.00149.66144.91148.57148.57436,500
Feb 08, 2021152.00154.61146.01148.10148.10569,600
Feb 05, 2021144.86148.67141.53148.51148.51630,000
Feb 04, 2021137.95145.13137.00142.89142.89931,900
Feb 03, 2021139.50139.96136.10137.25137.25386,400
Feb 02, 2021137.10141.63136.25138.79138.79401,000
Feb 01, 2021131.91135.35129.53133.72133.72310,000
Jan 29, 2021129.88130.74126.21129.62129.62341,900
Jan 28, 2021129.39133.52125.88130.77130.77404,900
Jan 27, 2021127.34132.39122.10128.98128.98563,900
Jan 26, 2021135.35135.79130.45130.90130.90330,500
Jan 25, 2021136.75140.28132.96135.35135.35441,200
Jan 22, 2021132.17135.55130.71135.02135.02293,600
Jan 21, 2021133.99134.25129.64132.38132.38290,200
Jan 20, 2021132.14136.11132.14133.37133.37462,400
Jan 19, 2021127.97130.76125.93130.24130.24389,500
Jan 15, 2021129.99132.18124.60125.74125.74402,800
Jan 14, 2021127.85130.82127.85129.39129.39378,800
Jan 13, 2021127.50129.96126.86127.18127.18318,400
Jan 12, 2021128.05128.76124.43127.07127.07456,000
Jan 11, 2021128.51130.84126.23127.84127.84325,400
Jan 08, 2021128.12132.51127.23129.69129.691,742,800
Jan 07, 2021127.74129.49126.59127.46127.46969,200
Jan 06, 2021128.80128.82123.62126.65126.65729,800
Jan 05, 2021127.01131.00126.04130.32130.32438,500
Jan 04, 2021133.55134.00124.47127.36127.36713,800
Dec 31, 2020133.11134.53131.60133.38133.38246,100
Dec 30, 2020132.89135.18132.54133.15133.15370,000
Dec 29, 2020136.00136.55130.18131.68131.68454,500
Dec 28, 2020139.75139.75132.78135.14135.14368,100
Dec 24, 2020137.90138.66135.80137.83137.83150,600
Dec 23, 2020140.65141.82136.91137.42137.42523,000
Dec 22, 2020137.60141.81136.31140.28140.28805,800
Dec 21, 2020132.88137.23132.02135.64135.64410,900
Dec 18, 2020133.95135.40131.79134.20134.20756,800
Dec 17, 2020131.28133.40129.44132.50132.50460,400
Dec 16, 2020127.68131.36127.68128.63128.63378,900
Dec 15, 2020124.88127.23124.01127.20127.20462,700
Dec 14, 2020127.51128.54123.42123.80123.80513,600
Dec 11, 2020127.11129.04125.42126.50126.50521,500
Dec 10, 2020118.94127.72118.60125.74125.74537,500
Dec 09, 2020125.01126.00119.45120.86120.86330,800
Dec 08, 2020125.23126.80123.79125.01125.01461,300
Dec 07, 2020124.38126.46122.75124.28124.28367,100
Dec 04, 2020121.71123.80120.33123.56123.56284,300
Dec 03, 2020118.39122.91118.29120.76120.76209,700
Dec 02, 2020119.08120.45116.60118.73118.73269,100
Dec 01, 2020125.32125.32117.02120.08120.08664,600
Nov 30, 2020120.81125.53119.80122.90122.90800,300
Nov 27, 2020116.38120.53116.13120.38120.38273,400
Nov 25, 2020112.59116.13111.13115.23115.23359,100
Nov 24, 2020113.29114.32111.66112.59112.59312,500
Nov 23, 2020113.00114.49111.12113.59113.59294,200
Nov 20, 2020108.68114.45108.00112.62112.62461,200
Nov 19, 2020107.85112.00107.26110.64110.64409,900
Nov 18, 2020108.29108.88105.16107.30107.30358,500
Nov 17, 2020106.74108.27104.82106.03106.03592,200
Nov 16, 2020105.57108.48103.89106.30106.30394,000
Nov 13, 2020107.57109.84106.54107.04107.04332,600
Nov 12, 2020108.00110.80105.95107.19107.19822,600
Nov 11, 2020106.60108.33105.43107.34107.34383,700
Nov 10, 2020105.00107.92101.20106.58106.58586,000
Nov 09, 2020109.00110.75104.84104.98104.98525,900
Nov 06, 2020112.71113.03109.19111.35111.35477,300
Nov 05, 2020112.99114.30110.47113.68113.68749,700
Nov 04, 2020102.99111.25102.61108.46108.46816,100
Nov 03, 202096.58101.9095.72101.08101.08472,300
Nov 02, 202098.5399.2694.0097.4497.44592,800
Oct 30, 202097.2599.9293.7597.6897.681,378,000
Oct 29, 202092.3693.4690.0992.3092.30496,100
Oct 28, 202093.4993.7689.9892.1792.17327,800
Oct 27, 202093.1097.3293.1095.0295.02483,500
Oct 26, 202097.8397.8388.6291.9391.93689,800
Oct 23, 202097.8299.2195.6899.0399.03454,000
Oct 22, 202097.7198.5895.4097.0297.02307,000
Oct 21, 2020101.04101.9397.4897.7297.72315,400
Oct 20, 2020102.75104.2599.93100.70100.70281,500
Oct 19, 2020101.45105.07101.19102.52102.52937,600
Oct 16, 202098.79101.0698.67101.00101.00312,900
Oct 15, 202094.4998.4793.3398.1898.18338,600
Oct 14, 2020100.00100.2494.8696.7096.70357,700
Oct 13, 202099.30100.8998.6199.9099.90284,700
Oct 12, 2020100.00100.5897.7198.7898.78268,900
Oct 09, 202096.5298.5696.3498.4398.43312,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...