BlackLine Inc. (BL)
NASDAQ: BL
· Real-Time Price · USD
53.61
0.54 (1.02%)
At close: Sep 05, 2025, 3:59 PM
53.61
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.08 | 53.40 | 51.35 | 53.07 | 53.07 | 0.87% | 763,176 |
| 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 |
| Aug 28, 2025 | 54.73 | 55.05 | 54.17 | 54.24 | 54.24 | -0.80% | 518,000 |
| Aug 27, 2025 | 53.27 | 54.91 | 53.00 | 54.68 | 54.68 | 3.35% | 678,306 |
| Aug 26, 2025 | 53.00 | 53.61 | 52.67 | 52.91 | 52.91 | -0.19% | 831,332 |
| Aug 25, 2025 | 53.02 | 53.77 | 52.72 | 53.01 | 53.01 | -1.80% | 1,036,400 |
| Aug 22, 2025 | 52.80 | 54.14 | 52.53 | 53.98 | 53.98 | 2.14% | 1,132,900 |
| Aug 21, 2025 | 51.87 | 52.92 | 51.70 | 52.85 | 52.85 | 1.19% | 997,200 |
| Aug 20, 2025 | 51.80 | 52.39 | 51.50 | 52.23 | 52.23 | 0.71% | 681,633 |
| Aug 19, 2025 | 51.58 | 52.30 | 51.28 | 51.86 | 51.86 | 0.74% | 625,323 |
| Aug 18, 2025 | 50.97 | 51.79 | 50.81 | 51.48 | 51.48 | 1.28% | 785,627 |
| Aug 15, 2025 | 50.54 | 51.57 | 50.49 | 50.83 | 50.83 | 0.91% | 1,247,943 |
| Aug 14, 2025 | 51.20 | 51.51 | 50.17 | 50.37 | 50.37 | -1.74% | 828,010 |
| Aug 13, 2025 | 49.69 | 51.36 | 49.58 | 51.26 | 51.26 | 3.89% | 1,496,609 |
| Aug 12, 2025 | 48.52 | 49.71 | 48.29 | 49.34 | 49.34 | 2.68% | 1,220,686 |
| Aug 11, 2025 | 48.08 | 49.17 | 47.94 | 48.05 | 48.05 | -0.62% | 976,800 |
| Aug 8, 2025 | 50.55 | 50.55 | 48.28 | 48.35 | 48.35 | -4.26% | 995,700 |
| Aug 7, 2025 | 52.60 | 53.00 | 49.60 | 50.50 | 50.50 | -2.88% | 1,328,800 |