Skip to main content

Blackline Inc (NQ: BL )

64.26 +1.35 (+2.15%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 63.67 63.92 62.78 62.91 359,034 -0.59(-0.93%)
Dec 04, 2024 63.04 64.31 62.67 63.50 597,509 +0.70(+1.11%)
Dec 03, 2024 62.05 63.12 61.88 62.80 697,165 +0.43(+0.69%)
Dec 02, 2024 62.15 62.99 61.40 62.37 562,791 +0.36(+0.58%)
Nov 29, 2024 62.16 62.45 61.35 62.01 213,272 +0.13(+0.21%)
Nov 27, 2024 63.28 63.59 61.83 61.88 537,094 -1.19(-1.89%)
Nov 26, 2024 62.07 63.50 61.80 63.07 771,351 +0.30(+0.48%)
Nov 25, 2024 63.00 63.78 62.52 62.77 745,247 +0.07(+0.11%)
Nov 22, 2024 62.16 63.08 61.88 62.70 576,984 +1.01(+1.64%)
Nov 21, 2024 59.67 62.23 59.26 61.69 973,066 +3.16(+5.40%)
Nov 20, 2024 58.05 58.55 56.69 58.53 1,087,827 +0.83(+1.44%)
Nov 19, 2024 59.46 59.68 57.37 57.70 869,193 -0.26(-0.45%)
Nov 18, 2024 59.50 59.58 57.95 57.96 491,651 -1.35(-2.28%)
Nov 15, 2024 61.41 61.41 58.94 59.31 671,778 -1.25(-2.06%)
Nov 14, 2024 62.68 63.11 60.43 60.56 530,539 -1.83(-2.93%)
Nov 13, 2024 61.42 63.10 60.25 62.39 699,052 +1.24(+2.03%)
Nov 12, 2024 62.12 62.80 60.88 61.15 490,675 -1.37(-2.19%)
Nov 11, 2024 60.32 62.59 60.28 62.52 1,139,175 +2.15(+3.56%)
Nov 08, 2024 59.85 61.20 57.71 60.37 1,268,255 +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%)
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.