Skip to main content

Blackline Inc (NQ: BL )

60.37 +0.92 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 59.85 61.20 57.71 60.37 1,268,243 +0.92(+1.55%)
Nov 07, 2024 58.83 59.62 58.26 59.45 1,313,108 +0.82(+1.40%)
Nov 06, 2024 58.52 58.96 57.66 58.63 1,151,249 +2.64(+4.72%)
Nov 05, 2024 54.87 56.19 54.87 55.99 506,630 +0.88(+1.60%)
Nov 04, 2024 55.24 55.95 54.93 55.11 248,985 -0.40(-0.72%)
Nov 01, 2024 55.47 56.17 55.30 55.51 421,406 +0.14(+0.25%)
Oct 31, 2024 56.25 56.72 55.37 55.37 546,244 -0.76(-1.35%)
Oct 30, 2024 57.06 57.52 56.05 56.13 391,635 -1.20(-2.09%)
Oct 29, 2024 56.59 57.95 56.56 57.33 568,818 +0.29(+0.51%)
Oct 28, 2024 57.24 58.44 57.02 57.04 822,407 +0.47(+0.83%)
Oct 25, 2024 57.39 57.63 56.03 56.57 413,463 -0.65(-1.14%)
Oct 24, 2024 57.13 57.51 56.76 57.22 340,336 +0.36(+0.63%)
Oct 23, 2024 57.55 57.55 56.42 56.86 554,218 -0.71(-1.23%)
Oct 22, 2024 57.12 57.62 56.73 57.57 337,509 +0.49(+0.86%)
Oct 21, 2024 59.00 59.13 57.00 57.08 406,173 -1.85(-3.14%)
Oct 18, 2024 59.42 60.22 58.80 58.93 1,000,436 -0.26(-0.44%)
Oct 17, 2024 58.55 59.33 58.11 59.19 699,587 +0.90(+1.54%)
Oct 16, 2024 57.58 58.30 57.55 58.29 807,596 +0.67(+1.16%)
Oct 15, 2024 56.45 57.73 56.31 57.62 833,928 +1.22(+2.16%)
Oct 14, 2024 56.14 56.44 55.13 56.40 528,119 +0.36(+0.64%)
Oct 11, 2024 54.84 56.11 54.61 56.04 333,345 +1.16(+2.11%)
Oct 10, 2024 54.72 55.17 54.30 54.88 328,688 -0.52(-0.94%)
Oct 09, 2024 54.20 55.58 54.20 55.40 864,188 +0.85(+1.56%)
Oct 08, 2024 54.42 55.09 54.35 54.55 516,827 +0.20(+0.37%)
Oct 07, 2024 54.39 54.94 54.00 54.35 385,976 -0.16(-0.29%)
Oct 04, 2024 54.63 54.82 54.19 54.51 479,426 +0.62(+1.15%)
Oct 03, 2024 54.21 54.43 53.63 53.89 498,862 -0.71(-1.30%)
Oct 02, 2024 54.13 55.31 54.01 54.60 490,016 +0.47(+0.87%)
Oct 01, 2024 55.02 55.02 53.55 54.13 637,323 -1.01(-1.83%)
Sep 30, 2024 54.67 56.48 53.16 55.14 1,689,419 +2.29(+4.33%)
Sep 27, 2024 52.57 53.02 52.24 52.85 443,556 +0.56(+1.07%)
Sep 26, 2024 51.53 52.59 50.44 52.29 651,624 +1.82(+3.61%)
Sep 25, 2024 51.05 51.32 50.16 50.47 830,726 -0.64(-1.25%)
Sep 24, 2024 51.47 52.04 50.64 51.11 1,275,223 -0.13(-0.25%)
Sep 23, 2024 51.93 52.10 51.18 51.24 693,214 -0.74(-1.42%)
Sep 20, 2024 52.03 52.08 51.36 51.98 1,014,995 +0.07(+0.13%)
Sep 19, 2024 52.57 52.57 51.29 51.91 468,154 +0.61(+1.19%)
Sep 18, 2024 50.78 51.68 50.52 51.30 593,940 +0.51(+1.00%)
Sep 17, 2024 50.35 51.09 50.30 50.79 298,635 +0.73(+1.46%)
Sep 16, 2024 50.22 50.83 49.56 50.06 530,236 +0.05(+0.10%)
Sep 13, 2024 49.67 50.16 49.35 50.01 424,505 +0.75(+1.52%)
Sep 12, 2024 49.04 49.48 48.41 49.26 426,815 +0.38(+0.78%)
Sep 11, 2024 48.17 48.96 47.66 48.88 549,086 +0.70(+1.45%)
Sep 10, 2024 47.90 48.39 47.26 48.18 510,511 +0.47(+0.99%)
Sep 09, 2024 47.91 48.48 47.60 47.71 562,110 -0.21(-0.44%)
Sep 06, 2024 48.42 48.79 47.75 47.92 862,696 -0.43(-0.89%)
Sep 05, 2024 49.15 49.15 48.26 48.35 893,743 -0.62(-1.27%)
Sep 04, 2024 48.13 49.20 48.00 48.97 335,079 +0.46(+0.95%)
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.