BlackLine Inc. (BL)
NASDAQ: BL
· Real-Time Price · USD
52.84
0.36 (0.69%)
At close: Sep 26, 2025, 3:59 PM
52.84
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.70 | 53.34 | 52.30 | 52.84 | 52.84 | 0.69% | 514,023 |
| Sep 25, 2025 | 53.39 | 53.48 | 52.20 | 52.48 | 52.48 | -2.47% | 493,906 |
| Sep 24, 2025 | 54.33 | 55.02 | 53.51 | 53.81 | 53.81 | -1.03% | 444,000 |
| Sep 23, 2025 | 54.78 | 55.28 | 54.16 | 54.37 | 54.37 | -0.66% | 588,407 |
| Sep 22, 2025 | 52.94 | 55.11 | 52.60 | 54.73 | 54.73 | 3.24% | 709,400 |
| Sep 19, 2025 | 55.43 | 55.44 | 52.76 | 53.01 | 53.01 | -3.79% | 1,623,534 |
| Sep 18, 2025 | 55.00 | 55.67 | 54.73 | 55.10 | 55.10 | 0.47% | 523,931 |
| Sep 17, 2025 | 55.16 | 56.05 | 54.62 | 54.84 | 54.84 | 0.31% | 614,321 |
| Sep 16, 2025 | 54.18 | 54.82 | 54.01 | 54.67 | 54.67 | 0.57% | 458,406 |
| Sep 15, 2025 | 54.57 | 54.94 | 54.35 | 54.36 | 54.36 | 0.13% | 455,400 |
| Sep 12, 2025 | 55.00 | 55.15 | 53.91 | 54.29 | 54.29 | -1.45% | 389,133 |
| Sep 11, 2025 | 53.92 | 55.28 | 53.66 | 55.09 | 55.09 | 2.66% | 542,076 |
| Sep 10, 2025 | 55.52 | 55.75 | 53.62 | 53.66 | 53.66 | -1.70% | 842,709 |
| Sep 9, 2025 | 55.21 | 55.31 | 53.99 | 54.59 | 54.59 | 0.29% | 596,527 |
| Sep 8, 2025 | 53.45 | 54.67 | 53.03 | 54.43 | 54.43 | 1.53% | 893,735 |
| Sep 5, 2025 | 53.60 | 54.47 | 53.09 | 53.61 | 53.61 | 1.02% | 756,409 |
| Sep 4, 2025 | 52.08 | 53.40 | 51.35 | 53.07 | 53.07 | 0.87% | 763,200 |
| Sep 3, 2025 | 53.78 | 54.22 | 52.49 | 52.61 | 52.61 | -2.48% | 925,521 |
| Sep 2, 2025 | 53.81 | 54.49 | 53.57 | 53.95 | 53.95 | -0.77% | 759,221 |
| Aug 29, 2025 | 54.38 | 54.90 | 54.15 | 54.37 | 54.37 | 0.24% | 533,541 |