UK markets closed

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.21-1.16 (-1.89%)
As of 03:58PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202361.3761.7360.2060.2160.21371,010
06 Dec 202359.2561.5158.7461.3761.37595,700
05 Dec 202359.2759.3758.4658.8158.81522,800
04 Dec 202359.6160.3959.1859.7259.72540,500
01 Dec 202357.8360.0157.6060.0060.00564,000
30 Nov 202358.3558.8257.5357.8557.85615,400
29 Nov 202359.0459.5658.0658.3958.39395,400
28 Nov 202357.4558.6757.1857.9257.92434,500
27 Nov 202357.0057.9956.3357.6657.66404,000
24 Nov 202356.6157.5056.5157.3057.30229,500
22 Nov 202356.5257.2056.1656.9756.97227,900
21 Nov 202356.7657.6955.9956.0156.01604,900
20 Nov 202356.4058.3556.4057.6957.69764,700
17 Nov 202356.2556.7755.2556.4056.40596,800
16 Nov 202355.8456.1955.0856.0656.06449,100
15 Nov 202355.9756.7055.2856.0856.08625,100
14 Nov 202354.0056.1753.5455.8055.80987,900
13 Nov 202351.7552.4450.9852.1452.14406,200
10 Nov 202351.9852.7451.5052.2952.29561,100
09 Nov 202353.5354.0551.7752.0052.00524,800
08 Nov 202353.7753.8653.0853.2153.21677,800
07 Nov 202354.1355.2053.4854.1654.16434,200
06 Nov 202355.0755.2052.3153.7953.79532,700
03 Nov 202352.7855.3952.7855.1955.191,433,600
02 Nov 202350.1751.0549.3050.8850.88872,300
01 Nov 202348.8649.2947.2648.0748.07721,000
31 Oct 202348.7649.4748.0349.1049.10683,900
30 Oct 202349.8250.0248.4048.8148.81429,900
27 Oct 202350.5151.1248.8349.0049.00792,200
26 Oct 202351.0451.5750.0250.1750.17384,900
25 Oct 202352.4652.9950.6850.9150.91529,100
24 Oct 202352.7853.7552.3953.2453.24385,400
23 Oct 202353.2053.8852.1652.2052.20474,400
20 Oct 202354.5254.9453.1753.7053.70602,300
19 Oct 202354.9555.6154.0154.5154.51496,700
18 Oct 202356.2156.3654.7454.8554.85344,200
17 Oct 202354.3256.6453.8856.4156.41537,800
16 Oct 202353.1555.1452.8655.0855.08556,100
13 Oct 202353.5153.5152.2152.5252.52663,100
12 Oct 202355.7555.7553.7953.7953.79322,000
11 Oct 202355.8856.1355.1455.7355.73301,800
10 Oct 202354.3455.9154.0455.2955.29330,700
09 Oct 202353.5854.6953.4354.3454.34241,100
06 Oct 202351.7654.4651.7654.2554.25573,500
05 Oct 202353.1753.5952.4152.4452.44737,700
04 Oct 202352.8553.4352.3953.3553.35314,000
03 Oct 202354.7354.8352.5352.7652.76698,000
02 Oct 202355.2355.2353.6653.8353.83522,800
29 Sept 202354.3055.7554.0855.4755.47792,900
28 Sept 202352.5154.0452.2853.4953.49663,700
27 Sept 202353.4653.7952.4952.6152.61683,600
26 Sept 202355.2155.7052.7152.8052.80858,400
25 Sept 202354.0655.8953.6655.6455.64577,300
22 Sept 202353.5154.7753.1454.6054.60807,600
21 Sept 202354.1754.6352.9352.9452.94704,000
20 Sept 202355.1755.7654.6054.9154.91380,100
19 Sept 202355.5755.7454.6755.0755.07452,500
18 Sept 202355.4956.2055.0255.7155.71433,400
15 Sept 202355.7555.9654.9755.6255.621,048,900
14 Sept 202356.2356.5055.4655.8155.81636,200
13 Sept 202355.4355.9655.0255.8355.83409,300
12 Sept 202356.5256.7755.5755.6255.62398,700
11 Sept 202356.3156.9555.2856.9356.93624,800
08 Sept 202356.7357.5455.6156.1056.10394,900
07 Sept 202355.4456.6555.3056.4956.49494,300
06 Sept 202356.6657.3055.6356.4956.49845,000
05 Sept 202357.7658.2556.8056.8556.85500,700
01 Sept 202360.3460.7958.2158.3658.36689,300
31 Aug 202359.5260.6059.5260.0660.06792,700
30 Aug 202356.7959.8756.7259.5259.521,119,000
29 Aug 202355.4657.4455.0357.0757.071,043,900
28 Aug 202353.9455.6153.4555.4355.43719,100
25 Aug 202352.3553.8751.9253.6253.62856,600
24 Aug 202352.6352.8552.0252.3752.37375,700
23 Aug 202351.7052.8351.6952.6652.66256,800
22 Aug 202352.5052.8051.5851.7151.71502,500
21 Aug 202352.0052.7451.2351.9851.98378,200
18 Aug 202349.6952.4549.6352.0752.07598,100
17 Aug 202351.3051.3050.2850.6950.69662,300
16 Aug 202350.3251.3650.1450.9250.92553,000
15 Aug 202351.6351.6950.2750.5650.56610,600
14 Aug 202351.4952.4651.2152.2052.20467,400
11 Aug 202350.1052.3849.8752.0652.06844,400
10 Aug 202350.2950.5949.3450.5450.54853,800
09 Aug 202350.8651.7448.2248.9348.932,050,200
08 Aug 202353.1853.3952.2852.4852.481,011,300
07 Aug 202354.1954.6353.2754.3754.37369,700
04 Aug 202354.8355.2953.8653.9653.96588,800
03 Aug 202354.5055.0454.1954.3854.38444,300
02 Aug 202356.7456.7454.9454.9854.98516,100
01 Aug 202357.6258.8056.9458.5458.54555,700
31 Jul 202356.6058.2656.6058.0858.08525,100
28 Jul 202356.5257.3356.3856.6356.63479,300
27 Jul 202357.1257.2555.2455.6155.61395,200
26 Jul 202356.6456.6455.8656.5056.50404,400
25 Jul 202355.9356.8655.2556.8556.85594,700
24 Jul 202354.9956.2454.4155.9355.93697,800
21 Jul 202356.8456.8954.7654.8254.82761,600
20 Jul 202357.4958.1155.8256.0556.05489,100
19 Jul 202357.8158.7257.2257.8957.89782,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...