Skip to main content

Blackline Inc (NQ: BL )

47.82 +1.00 (+2.14%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 47.93 48.46 46.80 46.82 709,836 -0.92(-1.93%)
Jul 23, 2024 46.97 48.03 46.97 47.74 1,113,945 +0.74(+1.57%)
Jul 22, 2024 47.23 47.23 45.75 47.00 849,938 +0.23(+0.49%)
Jul 19, 2024 46.59 47.20 46.10 46.77 996,812 +0.18(+0.39%)
Jul 18, 2024 47.70 48.19 46.15 46.59 1,197,558 -1.34(-2.80%)
Jul 17, 2024 48.07 48.42 47.36 47.93 1,028,762 -0.75(-1.54%)
Jul 16, 2024 48.63 49.21 48.40 48.68 861,269 +0.45(+0.93%)
Jul 15, 2024 48.30 48.66 47.83 48.23 885,449 +0.24(+0.50%)
Jul 12, 2024 48.13 48.50 47.74 47.99 641,124 +0.10(+0.21%)
Jul 11, 2024 48.30 48.58 47.22 47.89 1,012,991 +0.71(+1.50%)
Jul 10, 2024 47.42 47.45 46.67 47.18 481,107 -0.03(-0.06%)
Jul 09, 2024 48.61 48.61 46.99 47.21 848,644 -1.57(-3.22%)
Jul 08, 2024 48.42 48.93 48.32 48.78 848,991 +0.49(+1.01%)
Jul 05, 2024 48.04 48.65 47.91 48.29 832,815 -0.05(-0.10%)
Jul 03, 2024 48.11 48.64 47.84 48.34 651,395 +0.27(+0.56%)
Jul 02, 2024 48.43 48.81 47.76 48.07 1,193,719 +0.02(+0.04%)
Jul 01, 2024 48.08 48.56 47.36 48.05 1,094,034 -0.40(-0.83%)
Jun 28, 2024 48.20 48.71 47.66 48.45 1,456,377 +0.60(+1.25%)
Jun 27, 2024 47.34 48.35 46.83 47.85 1,448,086 +0.68(+1.44%)
Jun 26, 2024 46.22 47.66 45.50 47.17 1,481,469 +0.50(+1.07%)
Jun 25, 2024 47.78 47.91 46.54 46.67 1,742,418 -0.85(-1.79%)
Jun 24, 2024 45.62 49.82 45.60 47.52 2,944,990 +1.68(+3.66%)
Jun 21, 2024 44.80 45.90 44.70 45.84 1,483,904 +0.95(+2.12%)
Jun 20, 2024 44.00 44.99 43.80 44.89 709,288 +0.83(+1.88%)
Jun 18, 2024 45.09 45.14 43.92 44.06 878,993 -1.31(-2.89%)
Jun 17, 2024 45.26 45.60 45.04 45.37 780,203 -0.15(-0.33%)
Jun 14, 2024 45.06 45.62 44.62 45.52 493,818 +0.10(+0.22%)
Jun 13, 2024 46.63 46.63 44.59 45.42 1,238,282 -0.64(-1.39%)
Jun 12, 2024 47.23 47.66 45.74 46.06 826,306 +0.25(+0.55%)
Jun 11, 2024 45.49 46.32 45.05 45.81 686,247 -0.05(-0.11%)
Jun 10, 2024 45.30 46.08 44.92 45.86 1,123,183 -0.15(-0.33%)
Jun 07, 2024 46.55 46.95 45.63 46.01 826,709 -1.13(-2.40%)
Jun 06, 2024 47.56 48.06 47.01 47.14 863,911 -0.69(-1.44%)
Jun 05, 2024 47.86 48.43 47.47 47.83 1,019,928 +0.37(+0.78%)
Jun 04, 2024 46.93 48.41 46.75 47.46 1,551,267 +0.47(+1.00%)
Jun 03, 2024 48.25 48.48 46.75 46.99 928,210 -0.73(-1.53%)
May 31, 2024 48.05 48.09 47.26 47.72 946,444 -0.02(-0.04%)
May 30, 2024 48.73 48.77 47.37 47.74 961,669 -1.12(-2.29%)
May 29, 2024 48.60 49.69 48.00 48.86 1,389,152 +0.14(+0.29%)
May 28, 2024 50.04 50.19 48.35 48.72 1,699,383 -0.92(-1.85%)
May 24, 2024 50.65 50.67 49.52 49.64 1,066,588 -0.98(-1.94%)
May 23, 2024 52.15 52.26 50.02 50.62 1,687,680 -1.40(-2.69%)
May 22, 2024 52.45 52.85 51.87 52.02 6,104,745 -0.65(-1.23%)
May 21, 2024 55.43 55.65 52.60 52.67 3,426,444 -5.21(-9.00%)
May 20, 2024 58.28 58.43 57.28 57.88 411,359 -0.58(-0.99%)
May 17, 2024 59.12 59.51 58.06 58.46 381,497 -0.61(-1.03%)
May 16, 2024 58.83 59.43 58.06 59.07 418,050 +0.17(+0.29%)
May 15, 2024 59.00 59.31 58.02 58.90 472,071 +1.06(+1.83%)
May 14, 2024 58.96 59.62 57.78 57.84 522,102 -0.08(-0.14%)
May 13, 2024 58.76 58.95 57.75 57.92 640,234 -0.30(-0.52%)
May 10, 2024 59.12 59.12 57.83 58.22 757,106 -0.77(-1.31%)
May 09, 2024 59.33 59.87 58.47 58.99 831,029 -0.52(-0.87%)
May 08, 2024 59.25 63.30 59.16 59.51 1,235,106 -0.92(-1.52%)
May 07, 2024 60.83 60.95 59.88 60.43 677,005 -0.28(-0.46%)
May 06, 2024 61.21 61.41 60.07 60.71 734,601 -0.20(-0.33%)
May 03, 2024 60.81 61.90 59.69 60.91 675,236 +1.22(+2.04%)
May 02, 2024 59.00 59.78 57.80 59.69 766,254 +1.75(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.