BlackLine Inc. (BL)
49.14
0.72 (1.49%)
At close: Apr 01, 2025, 3:59 PM
49.13
-0.02%
After-hours: Apr 01, 2025, 05:00 PM EDT
BlackLine Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 48.45 | 48.86 | 47.82 | 48.42 | -0.39 | -0.80% | 654,366 |
| Mar 28, 2025 | 50.12 | 50.12 | 48.17 | 48.81 | -1.38 | -2.75% | 382,800 |
| Mar 27, 2025 | 50.32 | 50.85 | 49.95 | 50.19 | -0.33 | -0.65% | 441,600 |
| Mar 26, 2025 | 50.65 | 51.06 | 50.06 | 50.52 | -0.14 | -0.28% | 427,645 |
| Mar 25, 2025 | 50.50 | 50.87 | 50.11 | 50.66 | 0.37 | 0.74% | 513,800 |
| Mar 24, 2025 | 50.85 | 51.28 | 50.18 | 50.29 | 0.00 | 0.00% | 666,100 |
| Mar 21, 2025 | 49.48 | 50.39 | 49.40 | 50.29 | 0.51 | 1.02% | 1,310,394 |
| Mar 20, 2025 | 49.44 | 50.69 | 49.44 | 49.78 | -0.38 | -0.76% | 513,400 |
| Mar 19, 2025 | 49.39 | 50.31 | 49.32 | 50.16 | 0.58 | 1.17% | 455,200 |
| Mar 18, 2025 | 48.93 | 50.25 | 48.93 | 49.58 | 0.40 | 0.81% | 827,500 |
| Mar 17, 2025 | 49.77 | 50.51 | 48.77 | 49.18 | -0.71 | -1.42% | 651,700 |
| Mar 14, 2025 | 48.08 | 49.98 | 47.68 | 49.89 | 2.43 | 5.12% | 930,512 |
| Mar 13, 2025 | 47.94 | 47.99 | 47.12 | 47.46 | -0.74 | -1.54% | 637,837 |
| Mar 12, 2025 | 48.39 | 48.54 | 46.88 | 48.20 | 0.15 | 0.31% | 703,841 |
| Mar 11, 2025 | 48.37 | 48.89 | 47.65 | 48.05 | -0.40 | -0.83% | 699,400 |
| Mar 10, 2025 | 48.80 | 49.61 | 48.38 | 48.45 | -0.43 | -0.88% | 814,600 |
| Mar 7, 2025 | 48.50 | 49.41 | 47.70 | 48.88 | 0.01 | 0.02% | 718,317 |
| Mar 6, 2025 | 47.60 | 49.07 | 47.23 | 48.87 | 0.90 | 1.88% | 1,056,900 |
| Mar 5, 2025 | 47.97 | 48.49 | 47.83 | 47.97 | 0.01 | 0.02% | 540,900 |
| Mar 4, 2025 | 47.68 | 48.49 | 47.08 | 47.96 | -0.07 | -0.15% | 990,200 |
| Mar 3, 2025 | 48.22 | 49.08 | 47.88 | 48.03 | -0.27 | -0.56% | 720,622 |
| Feb 28, 2025 | 49.04 | 49.04 | 47.69 | 48.30 | 0.03 | 0.06% | 734,723 |
| Feb 27, 2025 | 49.07 | 49.60 | 48.25 | 48.27 | -0.72 | -1.47% | 847,783 |
| Feb 26, 2025 | 49.65 | 50.32 | 48.73 | 48.99 | -0.27 | -0.55% | 886,800 |
| Feb 25, 2025 | 49.34 | 50.00 | 48.18 | 49.26 | 0.15 | 0.31% | 1,018,930 |
| Feb 24, 2025 | 49.22 | 49.57 | 48.20 | 49.11 | 0.01 | 0.02% | 816,828 |
| Feb 21, 2025 | 49.67 | 49.86 | 48.89 | 49.10 | -0.22 | -0.45% | 1,711,126 |
| Feb 20, 2025 | 50.06 | 50.08 | 48.75 | 49.32 | -0.64 | -1.28% | 1,096,300 |
| Feb 19, 2025 | 51.24 | 51.36 | 49.85 | 49.96 | -1.65 | -3.20% | 1,190,321 |
| Feb 18, 2025 | 51.38 | 52.11 | 51.20 | 51.61 | 0.24 | 0.47% | 980,500 |
| Feb 14, 2025 | 52.40 | 53.02 | 51.25 | 51.37 | -0.89 | -1.70% | 913,448 |
| Feb 13, 2025 | 52.33 | 52.55 | 51.22 | 52.26 | 0.32 | 0.62% | 1,201,803 |
| Feb 12, 2025 | 54.05 | 55.19 | 51.60 | 51.94 | -11.46 | -18.08% | 4,317,640 |
| Feb 11, 2025 | 63.99 | 64.92 | 62.98 | 63.40 | -1.01 | -1.57% | 826,247 |
| Feb 10, 2025 | 65.06 | 65.51 | 63.57 | 64.41 | -0.22 | -0.34% | 925,100 |
| Feb 7, 2025 | 65.13 | 65.49 | 63.83 | 64.63 | -0.50 | -0.77% | 463,433 |
| Feb 6, 2025 | 65.90 | 66.02 | 64.82 | 65.13 | -0.51 | -0.78% | 416,400 |
| Feb 5, 2025 | 64.68 | 65.79 | 64.62 | 65.64 | 1.07 | 1.66% | 376,224 |
| Feb 4, 2025 | 63.71 | 64.67 | 63.68 | 64.57 | 0.97 | 1.53% | 538,513 |
| Feb 3, 2025 | 62.26 | 63.76 | 61.84 | 63.60 | -0.25 | -0.39% | 413,920 |
| Jan 31, 2025 | 63.72 | 64.37 | 63.17 | 63.85 | 0.41 | 0.65% | 619,367 |
| Jan 30, 2025 | 66.25 | 66.25 | 63.28 | 63.44 | 0.55 | 0.87% | 880,200 |
| Jan 29, 2025 | 64.81 | 64.81 | 62.85 | 62.89 | -2.01 | -3.10% | 508,845 |
| Jan 28, 2025 | 61.55 | 65.14 | 61.53 | 64.90 | 3.18 | 5.15% | 976,700 |
| Jan 27, 2025 | 60.19 | 63.39 | 60.03 | 61.72 | 1.26 | 2.08% | 454,679 |
| Jan 24, 2025 | 60.56 | 61.02 | 59.86 | 60.46 | 0.01 | 0.02% | 429,600 |
| Jan 23, 2025 | 58.98 | 60.53 | 58.76 | 60.45 | 0.75 | 1.26% | 349,435 |
| Jan 22, 2025 | 61.26 | 61.38 | 58.82 | 59.70 | -1.50 | -2.45% | 576,600 |
| Jan 21, 2025 | 60.14 | 61.29 | 60.00 | 61.20 | 1.55 | 2.60% | 442,540 |
| Jan 17, 2025 | 60.79 | 60.90 | 59.47 | 59.65 | -0.36 | -0.60% | 425,700 |