FinancialContent is the trusted provider of stock market information to the media industry.
Blackline Inc (NQ: BL)
65.29 USD  +1.80 (+2.84%)
Streaming Delayed Price  /  Updated: 11:34 AM EST, Feb 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 25, 2020 65.17 66.12 62.61 63.49 357,536 -1.22(-1.89%)
Feb 24, 2020 63.00 65.01 62.54 64.71 438,903 -0.66(-1.01%)
Feb 21, 2020 67.94 68.26 64.65 65.37 597,100 -3.05(-4.46%)
Feb 20, 2020 68.37 70.05 67.05 68.42 426,912 -0.32(-0.47%)
Feb 19, 2020 68.59 69.06 67.83 68.74 736,223 +0.74(+1.09%)
Feb 18, 2020 66.12 68.44 65.63 68.00 902,898 +1.45(+2.18%)
Feb 14, 2020 70.98 74.44 66.00 66.55 1,568,600 +1.55(+2.38%)
Feb 13, 2020 63.13 65.25 63.11 65.00 1,024,392 +1.58(+2.49%)
Feb 12, 2020 63.46 63.71 62.40 63.42 402,715 +0.24(+0.38%)
Feb 11, 2020 63.97 64.00 62.12 63.18 448,000 +0.26(+0.41%)
Feb 10, 2020 61.95 63.38 61.95 62.92 542,855 +0.92(+1.48%)
Feb 07, 2020 61.20 62.01 61.05 62.00 305,700 +0.34(+0.55%)
Feb 06, 2020 61.46 62.29 60.82 61.66 254,616 +0.31(+0.51%)
Feb 05, 2020 64.31 64.46 60.79 61.35 296,643 -2.05(-3.23%)
Feb 04, 2020 62.37 63.61 62.08 63.40 584,092 +1.89(+3.07%)
Feb 03, 2020 61.70 62.27 60.81 61.51 359,487 +0.34(+0.56%)
Jan 31, 2020 60.86 61.28 59.57 61.17 419,500 +0.26(+0.43%)
Jan 30, 2020 59.60 60.98 59.37 60.91 381,945 +1.24(+2.08%)
Jan 29, 2020 60.05 60.29 59.49 59.67 234,095 -0.02(-0.03%)
Jan 28, 2020 59.03 59.83 58.64 59.69 196,158 +1.09(+1.86%)
Jan 27, 2020 58.80 59.48 58.41 58.60 307,840 -1.68(-2.79%)
Jan 24, 2020 61.04 61.72 59.91 60.28 315,200 -0.21(-0.35%)
Jan 23, 2020 61.49 61.78 60.34 60.49 332,509 -0.90(-1.47%)
Jan 22, 2020 62.82 63.55 61.19 61.39 433,999 -0.87(-1.40%)
Jan 21, 2020 62.21 63.65 62.02 62.26 681,722 -0.03(-0.06%)
Jan 17, 2020 64.20 65.32 61.81 62.29 1,120,200 +0.41(+0.67%)
Jan 16, 2020 58.30 62.06 58.09 61.88 1,757,323 +4.02(+6.95%)
Jan 15, 2020 56.75 58.23 56.19 57.86 454,091 +1.41(+2.50%)
Jan 14, 2020 55.61 56.49 55.00 56.45 403,672 +0.79(+1.42%)
Jan 13, 2020 55.26 55.99 55.20 55.66 251,606 +0.38(+0.69%)
Jan 10, 2020 55.60 56.05 55.02 55.28 198,800 -0.21(-0.38%)
Jan 09, 2020 55.74 55.94 55.13 55.49 234,098 +0.44(+0.80%)
Jan 08, 2020 53.55 55.20 53.55 55.05 336,331 +1.58(+2.95%)
Jan 07, 2020 53.44 53.77 52.85 53.47 336,955 -0.20(-0.37%)
Jan 06, 2020 52.36 53.76 52.18 53.67 222,333 +0.86(+1.63%)
Jan 03, 2020 51.76 53.41 51.65 52.81 163,500 +0.22(+0.42%)
Jan 02, 2020 52.06 52.70 51.73 52.59 280,305 +1.03(+2.00%)
Dec 31, 2019 51.50 51.78 51.06 51.56 197,500 -0.02(-0.04%)
Dec 30, 2019 52.41 52.41 50.99 51.58 307,778 -0.84(-1.60%)
Dec 27, 2019 53.04 53.04 51.94 52.42 216,900 -0.41(-0.78%)
Dec 26, 2019 52.48 53.18 52.47 52.83 131,056 +0.41(+0.78%)
Dec 24, 2019 52.82 52.92 52.27 52.42 83,900 -0.32(-0.61%)
Dec 23, 2019 53.02 53.02 52.47 52.74 275,078 +0.04(+0.08%)
Dec 20, 2019 52.79 53.10 52.40 52.70 522,200 +0.42(+0.80%)
Dec 19, 2019 51.45 52.40 51.11 52.28 536,502 +0.69(+1.34%)
Dec 18, 2019 51.52 52.13 51.47 51.59 391,783 +0.29(+0.57%)
Dec 17, 2019 51.27 51.63 51.00 51.30 309,604 +0.04(+0.08%)
Dec 16, 2019 50.15 51.40 50.12 51.26 456,192 +1.44(+2.89%)
Dec 13, 2019 49.03 50.03 48.85 49.82 257,800 +0.82(+1.67%)
Dec 12, 2019 50.46 51.15 48.94 49.00 372,780 -1.70(-3.35%)
Dec 11, 2019 51.48 51.48 50.10 50.70 402,391 -0.62(-1.21%)
Dec 10, 2019 51.06 52.01 51.04 51.32 427,880 -0.42(-0.81%)
Dec 09, 2019 51.86 52.30 51.55 51.74 210,862 -0.17(-0.33%)
Dec 06, 2019 52.39 52.92 51.78 51.91 378,300 -0.61(-1.16%)
Dec 05, 2019 52.12 52.66 51.46 52.52 234,279 +0.32(+0.61%)
Dec 04, 2019 52.61 52.61 51.51 52.20 421,276 +0.12(+0.23%)
Dec 03, 2019 51.46 52.10 50.85 52.08 400,140 -0.37(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.