Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

63.67

+1.05

(+1.68%)

At close: 04:00PM EDT

63.67

0.00

(0.00%)

After hours:

06:10PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	63.25	65.28	63.25	63.67	63.67	269,300
22 Mar 2023	65.25	65.25	62.41	62.62	62.62	528,400
21 Mar 2023	64.34	66.07	63.83	65.50	65.50	352,800
20 Mar 2023	66.60	66.60	63.23	63.76	63.76	768,300
17 Mar 2023	66.29	66.97	65.46	66.75	66.75	731,900
16 Mar 2023	63.54	66.31	63.35	66.15	66.15	572,000
15 Mar 2023	61.46	63.97	60.86	63.96	63.96	721,300
14 Mar 2023	63.99	65.17	61.06	62.77	62.77	653,100
13 Mar 2023	60.13	63.17	59.60	61.99	61.99	879,400
10 Mar 2023	63.85	63.85	60.36	60.51	60.51	896,300
09 Mar 2023	67.10	67.75	64.08	64.17	64.17	534,500
08 Mar 2023	67.13	67.60	66.31	67.17	67.17	259,400
07 Mar 2023	67.94	69.29	66.99	67.17	67.17	459,200
06 Mar 2023	70.91	70.91	67.69	68.05	68.05	809,100
03 Mar 2023	70.48	71.34	69.76	70.51	70.51	409,900
02 Mar 2023	68.61	70.21	68.06	69.55	69.55	233,700
01 Mar 2023	68.31	69.76	67.54	69.22	69.22	364,500
28 Feb 2023	68.50	69.67	68.29	68.36	68.36	528,400
27 Feb 2023	72.09	72.09	68.41	68.87	68.87	361,600
24 Feb 2023	69.23	71.18	69.00	71.07	71.07	417,200
23 Feb 2023	71.92	72.50	69.96	70.83	70.83	232,700
22 Feb 2023	71.39	72.41	70.63	71.48	71.48	402,300
21 Feb 2023	69.77	71.84	69.25	71.42	71.42	750,600
17 Feb 2023	72.22	72.48	70.74	71.72	71.72	538,000
16 Feb 2023	72.12	73.43	71.25	72.31	72.31	811,400
15 Feb 2023	70.90	77.00	70.24	74.00	74.00	1,322,600
14 Feb 2023	72.56	75.31	71.57	72.57	72.57	894,500
13 Feb 2023	73.35	74.00	71.71	73.05	73.05	537,200
10 Feb 2023	73.07	73.65	72.33	72.55	72.55	516,300
09 Feb 2023	75.50	75.86	74.11	74.32	74.32	438,800
08 Feb 2023	74.99	75.05	73.47	74.30	74.30	353,100
07 Feb 2023	73.62	75.06	72.49	74.99	74.99	479,300
06 Feb 2023	75.00	75.68	73.49	73.62	73.62	361,300
03 Feb 2023	74.59	76.89	74.55	76.00	76.00	502,300
02 Feb 2023	75.31	77.90	75.19	77.60	77.60	685,300
01 Feb 2023	71.80	74.65	71.70	73.83	73.83	589,600
31 Jan 2023	70.75	72.14	70.73	71.80	71.80	325,600
30 Jan 2023	70.75	71.65	70.05	70.50	70.50	230,700
27 Jan 2023	69.25	71.99	69.25	71.73	71.73	414,400
26 Jan 2023	68.64	70.06	67.89	69.74	69.74	536,700
25 Jan 2023	67.33	67.67	64.64	67.20	67.20	642,200
24 Jan 2023	70.83	72.00	69.35	69.42	69.42	418,500
23 Jan 2023	69.10	70.89	68.61	70.79	70.79	422,600
20 Jan 2023	66.51	68.96	65.61	68.88	68.88	570,500
19 Jan 2023	67.19	68.38	65.83	65.90	65.90	611,100
18 Jan 2023	68.70	71.48	67.52	67.70	67.70	581,700
17 Jan 2023	70.19	71.11	68.00	70.16	70.16	496,700
13 Jan 2023	71.77	72.98	70.45	70.64	70.64	420,600
12 Jan 2023	71.64	72.94	69.50	72.82	72.82	300,700
11 Jan 2023	71.00	72.19	70.62	71.33	71.33	274,400
10 Jan 2023	68.48	71.12	68.21	70.81	70.81	254,600
09 Jan 2023	67.66	70.74	67.66	68.88	68.88	370,700
06 Jan 2023	67.15	69.40	65.27	69.02	69.02	384,500
05 Jan 2023	67.97	68.81	66.34	66.44	66.44	406,800
04 Jan 2023	69.11	69.15	67.72	68.66	68.66	377,900
03 Jan 2023	68.50	69.90	66.82	67.84	67.84	257,200
30 Dec 2022	66.24	67.77	65.57	67.27	67.27	238,900
29 Dec 2022	65.26	68.08	65.03	67.47	67.47	245,800
28 Dec 2022	64.56	64.85	63.87	64.35	64.35	275,300
27 Dec 2022	65.36	65.49	64.00	64.70	64.70	223,400
23 Dec 2022	65.68	66.28	64.69	65.81	65.81	224,300
22 Dec 2022	65.02	66.30	64.77	66.03	66.03	257,700
21 Dec 2022	66.27	66.95	65.21	66.08	66.08	298,000
20 Dec 2022	64.90	66.69	64.69	65.82	65.82	276,300
19 Dec 2022	68.59	68.59	65.22	65.55	65.55	356,400
16 Dec 2022	67.14	69.13	66.22	68.63	68.63	625,400
15 Dec 2022	69.58	70.49	67.60	68.23	68.23	463,600
14 Dec 2022	70.94	73.21	70.16	70.99	70.99	392,100
13 Dec 2022	72.96	73.64	69.79	71.13	71.13	412,400
12 Dec 2022	66.79	70.96	65.47	69.27	69.27	805,300
09 Dec 2022	67.53	68.60	66.02	66.19	66.19	330,100
08 Dec 2022	64.29	68.88	64.14	67.84	67.84	580,800
07 Dec 2022	62.17	63.96	61.45	63.85	63.85	411,100
06 Dec 2022	64.71	64.75	62.28	62.41	62.41	442,200
05 Dec 2022	66.69	67.00	64.25	65.17	65.17	397,200
02 Dec 2022	67.28	68.40	66.43	67.29	67.29	379,700
01 Dec 2022	67.46	69.88	67.00	69.22	69.22	429,200
30 Nov 2022	63.71	67.78	63.62	67.69	67.69	578,000
29 Nov 2022	62.72	64.06	62.40	63.86	63.86	255,200
28 Nov 2022	62.49	63.48	61.88	62.56	62.56	317,100
25 Nov 2022	62.94	63.84	61.97	63.08	63.08	102,500
23 Nov 2022	60.57	63.67	59.73	63.14	63.14	481,900
22 Nov 2022	60.19	60.70	58.03	60.57	60.57	253,900
21 Nov 2022	59.75	60.71	58.36	60.48	60.48	343,900
18 Nov 2022	63.72	63.91	59.99	60.52	60.52	278,100
17 Nov 2022	62.00	63.53	61.09	61.78	61.78	457,700
16 Nov 2022	65.05	66.31	63.55	64.20	64.20	309,800
15 Nov 2022	64.12	67.52	64.10	65.84	65.84	688,700
14 Nov 2022	65.04	65.06	63.40	63.49	63.49	379,200
11 Nov 2022	61.98	66.51	61.51	65.68	65.68	422,500
10 Nov 2022	58.52	62.32	58.51	62.12	62.12	813,800
09 Nov 2022	54.75	55.51	53.61	54.47	54.47	458,400
08 Nov 2022	57.90	57.90	54.96	55.24	55.24	710,300
07 Nov 2022	57.82	58.18	54.84	57.49	57.49	911,300
04 Nov 2022	55.00	58.56	52.94	57.86	57.86	1,522,800
03 Nov 2022	50.66	51.91	48.73	49.02	49.02	993,200
02 Nov 2022	54.65	54.82	51.21	51.50	51.50	1,329,400
01 Nov 2022	57.12	57.44	54.33	54.50	54.50	488,800
31 Oct 2022	56.98	57.39	55.78	56.00	56.00	475,000
28 Oct 2022	57.01	58.15	55.36	57.10	57.10	482,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,355.08-144.52(-1.93%)

FTSE 25018,448.42-281.54(-1.50%)

AIM801.92-5.52(-0.68%)

GBP/EUR1.1381+0.0044(+0.39%)

GBP/USD1.2207-0.0081(-0.66%)

Bitcoin GBP22,944.64+259.29(+1.14%)

Luxurious new rental properties to put on your radar

BlackLine, Inc. (BL)

FTSE 100
7,355.08
-144.52(-1.93%)

FTSE 250
18,448.42
-281.54(-1.50%)

AIM
801.92
-5.52(-0.68%)

GBP/EUR
1.1381
+0.0044(+0.39%)

GBP/USD
1.2207
-0.0081(-0.66%)

Bitcoin GBP
22,944.64
+259.29(+1.14%)