BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

57.85

-0.82

(-1.40%)

At close: 04:00PM EDT

59.01

+1.16

(+2.01%)

After hours:

04:16PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	58.67	59.22	57.70	57.85	57.85	740,982
17 Apr 2024	60.02	60.93	58.61	58.67	58.67	926,400
16 Apr 2024	60.62	61.27	59.50	59.68	59.68	616,700
15 Apr 2024	63.57	63.66	60.74	60.84	60.84	802,500
12 Apr 2024	64.02	64.25	63.22	63.54	63.54	517,000
11 Apr 2024	64.63	65.04	63.64	64.71	64.71	330,700
10 Apr 2024	66.08	66.48	63.91	64.21	64.21	901,200
09 Apr 2024	65.35	69.09	65.10	68.61	68.61	1,101,500
08 Apr 2024	62.86	65.01	62.51	64.98	64.98	644,400
05 Apr 2024	62.36	63.21	61.74	62.20	62.20	535,400
04 Apr 2024	64.95	66.17	62.49	62.56	62.56	794,300
03 Apr 2024	61.94	64.02	61.80	63.92	63.92	651,100
02 Apr 2024	62.59	62.99	61.84	62.52	62.52	1,062,300
01 Apr 2024	64.90	64.90	63.18	64.00	64.00	968,100
28 Mar 2024	63.64	65.25	63.64	64.58	64.58	646,700
27 Mar 2024	63.08	63.87	62.66	63.63	63.63	653,600
26 Mar 2024	63.74	63.74	62.17	62.33	62.33	532,300
25 Mar 2024	62.99	63.81	62.83	63.31	63.31	363,800
22 Mar 2024	63.18	64.46	63.06	63.29	63.29	844,900
21 Mar 2024	63.11	64.83	63.11	63.33	63.33	869,800
20 Mar 2024	63.63	64.68	62.86	63.08	63.08	1,264,200
19 Mar 2024	63.28	65.61	62.90	64.28	64.28	740,500
18 Mar 2024	64.61	65.50	63.89	63.99	63.99	1,321,900
15 Mar 2024	65.92	67.32	64.99	65.63	65.63	11,261,500
14 Mar 2024	67.80	68.54	66.12	66.51	66.51	1,385,200
13 Mar 2024	68.50	69.31	67.85	68.03	68.03	1,523,200
12 Mar 2024	67.13	68.75	66.61	68.65	68.65	1,761,700
11 Mar 2024	66.67	67.42	65.74	67.14	67.14	1,370,900
08 Mar 2024	66.87	67.81	66.24	67.01	67.01	1,297,100
07 Mar 2024	66.11	67.21	65.85	66.14	66.14	1,511,700
06 Mar 2024	64.45	66.11	64.06	65.78	65.78	1,611,700
05 Mar 2024	66.45	66.45	61.76	62.58	62.58	1,613,000
04 Mar 2024	61.52	65.64	61.01	65.35	65.35	3,328,500
01 Mar 2024	57.01	58.81	56.63	58.71	58.71	525,400
29 Feb 2024	57.50	57.68	56.17	56.73	56.73	611,200
28 Feb 2024	56.56	57.00	56.36	56.69	56.69	276,900
27 Feb 2024	57.31	57.50	56.46	57.06	57.06	464,100
26 Feb 2024	56.40	57.38	56.13	56.84	56.84	386,800
23 Feb 2024	56.74	57.09	56.32	56.69	56.69	322,600
22 Feb 2024	56.75	57.20	56.06	56.72	56.72	463,600
21 Feb 2024	56.15	56.82	55.49	56.27	56.27	864,700
20 Feb 2024	56.65	57.69	56.64	57.45	57.45	604,700
16 Feb 2024	59.74	59.74	57.55	57.61	57.61	519,100
15 Feb 2024	59.55	60.15	57.72	60.12	60.12	683,900
14 Feb 2024	53.25	61.14	53.25	58.57	58.57	2,358,200
13 Feb 2024	57.96	59.52	57.41	58.30	58.30	1,613,500
12 Feb 2024	62.07	62.56	60.64	60.84	60.84	823,300
09 Feb 2024	62.43	62.71	61.25	61.94	61.94	468,000
08 Feb 2024	60.20	61.77	59.41	61.75	61.75	587,500
07 Feb 2024	60.12	60.62	59.35	60.24	60.24	599,400
06 Feb 2024	58.52	60.32	58.11	59.91	59.91	531,300
05 Feb 2024	59.71	60.00	57.94	58.41	58.41	428,400
02 Feb 2024	59.44	60.55	59.23	60.30	60.30	336,300
01 Feb 2024	58.95	60.66	58.89	60.53	60.53	842,000
31 Jan 2024	60.21	61.19	58.39	58.68	58.68	508,900
30 Jan 2024	62.07	62.28	59.97	59.97	59.97	314,900
29 Jan 2024	59.86	62.38	59.86	62.29	62.29	299,600
26 Jan 2024	60.63	60.96	59.81	59.95	59.95	518,100
25 Jan 2024	61.55	61.94	59.93	60.10	60.10	528,100
24 Jan 2024	62.37	62.37	60.49	60.55	60.55	369,200
23 Jan 2024	61.58	62.13	60.10	61.33	61.33	304,400
22 Jan 2024	60.78	61.17	59.72	60.80	60.80	250,200
19 Jan 2024	59.07	60.09	57.76	59.81	59.81	358,100
18 Jan 2024	60.89	61.04	58.28	58.55	58.55	660,000
17 Jan 2024	56.52	60.72	56.52	60.43	60.43	1,068,500
16 Jan 2024	56.82	57.97	56.43	57.62	57.62	366,500
12 Jan 2024	58.58	58.87	57.46	57.57	57.57	304,700
11 Jan 2024	58.10	58.61	56.59	57.85	57.85	408,000
10 Jan 2024	57.16	58.24	56.62	58.17	58.17	309,200
09 Jan 2024	56.69	57.79	56.52	57.25	57.25	435,600
08 Jan 2024	55.82	57.97	55.58	57.78	57.78	463,400
05 Jan 2024	55.24	56.60	55.24	55.71	55.71	617,100
04 Jan 2024	56.30	57.13	55.78	55.98	55.98	614,800
03 Jan 2024	58.39	58.53	56.26	56.35	56.35	849,600
02 Jan 2024	60.58	61.55	58.78	58.97	58.97	757,800
29 Dec 2023	64.50	64.98	62.31	62.44	62.44	362,200
28 Dec 2023	64.37	64.91	63.62	64.78	64.78	263,000
27 Dec 2023	64.64	64.64	63.88	64.49	64.49	240,400
26 Dec 2023	64.07	64.54	63.34	64.52	64.52	228,400
22 Dec 2023	63.19	63.97	62.67	63.91	63.91	364,400
21 Dec 2023	62.94	63.18	62.10	63.01	63.01	320,700
20 Dec 2023	64.33	64.47	61.95	62.00	62.00	719,500
19 Dec 2023	62.56	64.69	62.20	64.52	64.52	934,900
18 Dec 2023	62.45	62.61	61.42	61.94	61.94	480,400
15 Dec 2023	62.67	62.74	61.09	62.11	62.11	719,200
14 Dec 2023	62.97	63.66	61.83	62.22	62.22	772,000
13 Dec 2023	60.40	61.99	59.02	61.90	61.90	767,300
12 Dec 2023	60.39	60.74	59.42	60.18	60.18	451,300
11 Dec 2023	60.82	61.66	60.21	60.41	60.41	398,600
08 Dec 2023	59.99	61.13	59.81	61.07	61.07	287,100
07 Dec 2023	61.37	61.73	60.16	60.19	60.19	467,900
06 Dec 2023	59.25	61.51	58.74	61.37	61.37	595,700
05 Dec 2023	59.27	59.37	58.46	58.81	58.81	522,800
04 Dec 2023	59.61	60.39	59.18	59.72	59.72	540,500
01 Dec 2023	57.83	60.01	57.60	60.00	60.00	564,000
30 Nov 2023	58.35	58.82	57.53	57.85	57.85	615,400
29 Nov 2023	59.04	59.56	58.06	58.39	58.39	395,400
28 Nov 2023	57.45	58.67	57.18	57.92	57.92	434,500
27 Nov 2023	57.00	57.99	56.33	57.66	57.66	404,000
24 Nov 2023	56.61	57.50	56.51	57.30	57.30	229,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,798.33-37.71(-0.32%)

NZD/USD0.5904-0.0001(-0.02%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.58-0.15(-0.18%)

GOLD2,395.80-2.20(-0.09%)

BlackLine, Inc. (BL)

NZX 50
11,798.33
-37.71(-0.32%)

NZD/USD
0.5904
-0.0001(-0.02%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.58
-0.15(-0.18%)

GOLD
2,395.80
-2.20(-0.09%)