UK markets open in 6 hours 32 minutes

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.86+0.14 (+0.29%)
At close: 04:00PM EDT
48.99 +0.13 (+0.27%)
After hours: 06:55PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202448.6049.6948.0048.8648.861,373,375
28 May 202450.0450.1948.3548.7248.721,699,500
24 May 202450.6550.6749.5249.6449.641,066,600
23 May 202452.1552.2650.0250.6250.621,687,700
22 May 202452.4552.8551.8752.0252.025,740,400
21 May 202455.4355.6552.6052.6752.673,426,400
20 May 202458.2858.4357.2857.8857.88411,300
17 May 202459.1259.5158.0658.4658.46381,500
16 May 202458.8359.4358.0659.0759.07418,100
15 May 202459.0059.3158.0258.9058.90472,100
14 May 202458.9659.6257.7857.8457.84522,100
13 May 202458.7658.9457.7557.9257.92640,200
10 May 202459.1259.1257.8358.2258.22757,100
09 May 202459.3359.8758.4758.9958.99831,000
08 May 202459.2563.3159.1659.5159.511,235,100
07 May 202460.8360.9559.8860.4360.43677,000
06 May 202461.2161.4160.0760.7160.71734,600
03 May 202460.8161.9059.6960.9160.91675,200
02 May 202459.0059.7857.8059.6959.69766,300
01 May 202458.0059.4856.8157.9457.94809,400
30 Apr 202459.5159.9058.0058.0558.05914,600
29 Apr 202461.2661.9560.2060.2860.28583,300
26 Apr 202459.2160.9259.0160.8360.83592,700
25 Apr 202458.5159.3157.9758.8958.89540,400
24 Apr 202461.0161.6559.2259.9359.93554,900
23 Apr 202460.2261.5959.5861.4661.46641,500
22 Apr 202457.5858.7157.2058.3958.39467,400
19 Apr 202457.5958.4956.4957.3757.37672,500
18 Apr 202458.6759.2257.7057.8557.851,063,500
17 Apr 202460.0260.9358.6158.6758.67926,400
16 Apr 202460.6261.2759.5059.6859.68616,700
15 Apr 202463.5763.6660.7460.8460.84802,500
12 Apr 202464.0264.2563.2263.5463.54517,000
11 Apr 202464.6365.0463.6464.7164.71330,700
10 Apr 202466.0866.4863.9164.2164.21901,200
09 Apr 202465.3569.0965.1068.6168.611,101,500
08 Apr 202462.8665.0162.5164.9864.98644,400
05 Apr 202462.3663.2161.7462.2062.20535,400
04 Apr 202464.9566.1762.4962.5662.56794,300
03 Apr 202461.9464.0261.8063.9263.92651,100
02 Apr 202462.5962.9961.8462.5262.521,062,300
01 Apr 202464.9064.9063.1864.0064.00968,100
28 Mar 202463.6465.2563.6464.5864.58646,700
27 Mar 202463.0863.8762.6663.6363.63653,600
26 Mar 202463.7463.7462.1762.3362.33532,300
25 Mar 202462.9963.8162.8363.3163.31363,800
22 Mar 202463.1864.4663.0663.2963.29844,900
21 Mar 202463.1164.8363.1163.3363.33869,800
20 Mar 202463.6364.6862.8663.0863.081,264,200
19 Mar 202463.2865.6162.9064.2864.28740,500
18 Mar 202464.6165.5063.8963.9963.991,321,900
15 Mar 202465.9267.3264.9965.6365.6311,261,500
14 Mar 202467.8068.5466.1266.5166.511,385,200
13 Mar 202468.5069.3167.8568.0368.031,523,200
12 Mar 202467.1368.7566.6168.6568.651,761,700
11 Mar 202466.6767.4265.7467.1467.141,370,900
08 Mar 202466.8767.8166.2467.0167.011,297,100
07 Mar 202466.1167.2165.8566.1466.141,511,700
06 Mar 202464.4566.1164.0665.7865.781,611,700
05 Mar 202466.4566.4561.7662.5862.581,613,000
04 Mar 202461.5265.6461.0165.3565.353,328,500
01 Mar 202457.0158.8156.6358.7158.71525,400
29 Feb 202457.5057.6856.1756.7356.73611,200
28 Feb 202456.5657.0056.3656.6956.69276,900
27 Feb 202457.3157.5056.4657.0657.06464,100
26 Feb 202456.4057.3856.1356.8456.84386,800
23 Feb 202456.7457.0956.3256.6956.69322,600
22 Feb 202456.7557.2056.0656.7256.72463,600
21 Feb 202456.1556.8255.4956.2756.27864,700
20 Feb 202456.6557.6956.6457.4557.45604,700
16 Feb 202459.7459.7457.5557.6157.61519,100
15 Feb 202459.5560.1557.7260.1260.12683,900
14 Feb 202453.2561.1453.2558.5758.572,358,200
13 Feb 202457.9659.5257.4158.3058.301,613,500
12 Feb 202462.0762.5660.6460.8460.84823,300
09 Feb 202462.4362.7161.2561.9461.94468,000
08 Feb 202460.2061.7759.4161.7561.75587,500
07 Feb 202460.1260.6259.3560.2460.24599,400
06 Feb 202458.5260.3258.1159.9159.91531,300
05 Feb 202459.7160.0057.9458.4158.41428,400
02 Feb 202459.4460.5559.2360.3060.30336,300
01 Feb 202458.9560.6658.8960.5360.53842,000
31 Jan 202460.2161.1958.3958.6858.68508,900
30 Jan 202462.0762.2859.9759.9759.97314,900
29 Jan 202459.8662.3859.8662.2962.29299,600
26 Jan 202460.6360.9659.8159.9559.95518,100
25 Jan 202461.5561.9459.9360.1060.10528,100
24 Jan 202462.3762.3760.4960.5560.55369,200
23 Jan 202461.5862.1360.1061.3361.33304,400
22 Jan 202460.7861.1759.7260.8060.80250,200
19 Jan 202459.0760.0957.7659.8159.81358,100
18 Jan 202460.8961.0458.2858.5558.55660,000
17 Jan 202456.5260.7256.5260.4360.431,068,500
16 Jan 202456.8257.9756.4357.6257.62366,500
12 Jan 202458.5858.8757.4657.5757.57304,700
11 Jan 202458.1058.6156.5957.8557.85408,000
10 Jan 202457.1658.2456.6258.1758.17309,200
09 Jan 202456.6957.7956.5257.2557.25435,600
08 Jan 202455.8257.9755.5857.7857.78463,400
05 Jan 202455.2456.6055.2455.7155.71617,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...