This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

BlackLine, Inc. - Common Stock (NQ:BL)

31.25 +0.09 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	30.44	31.34	30.39	31.25	844,380	+0.09(+0.29%)
Apr 29, 2026	31.25	31.68	30.80	31.16	513,828	-0.52(-1.64%)
Apr 28, 2026	30.98	32.08	30.98	31.68	635,203	+1.05(+3.43%)
Apr 27, 2026	30.37	31.49	30.18	30.63	957,254	-0.01(-0.03%)
Apr 24, 2026	29.31	30.73	29.07	30.64	874,031	+1.25(+4.25%)
Apr 23, 2026	31.20	31.20	28.78	29.39	1,407,683	-2.34(-7.37%)
Apr 22, 2026	31.98	32.25	31.35	31.73	1,093,151	+0.17(+0.54%)
Apr 21, 2026	31.99	32.83	31.38	31.56	1,253,200	-0.24(-0.75%)
Apr 20, 2026	31.21	32.36	31.16	31.80	1,223,943	+0.29(+0.92%)
Apr 17, 2026	33.34	34.06	31.42	31.51	1,046,462	-1.20(-3.67%)
Apr 16, 2026	33.03	33.31	32.53	32.71	471,898	+0.14(+0.43%)
Apr 15, 2026	31.17	32.65	31.18	32.57	741,785	+1.54(+4.96%)
Apr 14, 2026	31.67	32.30	30.63	31.03	809,632	-0.34(-1.08%)
Apr 13, 2026	30.26	31.49	30.18	31.37	1,401,716	+1.08(+3.57%)
Apr 10, 2026	32.12	32.12	29.67	30.29	1,898,501	-1.75(-5.46%)
Apr 09, 2026	32.77	33.17	31.40	32.04	1,185,727	-1.20(-3.61%)
Apr 08, 2026	36.31	36.77	33.21	33.24	979,076	-2.04(-5.78%)
Apr 07, 2026	35.95	36.44	35.11	35.28	777,261	-0.87(-2.41%)
Apr 06, 2026	36.16	36.48	35.81	36.15	513,905	-0.14(-0.39%)
Apr 02, 2026	36.04	36.72	34.84	36.29	657,870	-0.18(-0.49%)
Apr 01, 2026	37.72	38.26	36.10	36.47	1,355,080	-0.53(-1.43%)
Mar 31, 2026	36.49	37.76	36.07	37.00	1,244,504	+0.51(+1.40%)
Mar 30, 2026	36.42	37.47	36.25	36.49	1,264,579	+0.44(+1.22%)
Mar 27, 2026	37.00	37.84	35.62	36.05	1,784,876	-1.51(-4.02%)
Mar 26, 2026	36.79	38.40	36.79	37.56	886,695	+0.49(+1.32%)
Mar 25, 2026	37.46	38.30	36.59	37.07	940,728	-0.39(-1.04%)
Mar 24, 2026	39.69	39.69	37.45	37.46	1,787,391	-2.56(-6.40%)
Mar 23, 2026	39.22	40.22	38.83	40.02	1,133,802	+0.91(+2.33%)
Mar 20, 2026	38.52	39.70	37.73	39.11	1,963,000	+0.59(+1.53%)
Mar 19, 2026	38.35	39.49	37.87	38.52	1,211,048	-0.07(-0.18%)
Mar 18, 2026	37.24	38.85	37.17	38.59	1,109,695	+0.40(+1.05%)
Mar 17, 2026	36.67	38.41	36.63	38.19	1,989,670	+2.61(+7.34%)
Mar 16, 2026	37.15	37.19	35.52	35.58	849,621	-1.30(-3.52%)
Mar 13, 2026	35.58	36.91	35.40	36.88	977,039	+1.34(+3.77%)
Mar 12, 2026	36.08	37.76	35.37	35.54	1,015,222	-0.62(-1.71%)
Mar 11, 2026	36.25	36.91	35.62	36.16	754,435	+0.00(+0.00%)
Mar 10, 2026	37.14	37.14	35.56	36.16	1,264,807	-0.98(-2.64%)
Mar 09, 2026	37.09	37.41	36.53	37.14	825,311	-0.23(-0.62%)
Mar 06, 2026	37.31	37.94	36.74	37.37	719,436	-0.23(-0.61%)
Mar 05, 2026	37.03	38.35	36.98	37.60	733,010	+0.56(+1.51%)
Mar 04, 2026	36.61	37.20	35.98	37.04	832,529	+0.46(+1.26%)
Mar 03, 2026	36.00	37.04	35.60	36.58	1,028,093	+0.57(+1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.