BlackLine Inc. (BL)
NASDAQ: BL
· Real-Time Price · USD
51.17
0.80 (1.59%)
At close: Aug 15, 2025, 12:17 PM
BL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.20 | 51.51 | 50.17 | 50.37 | 50.37 | -1.74% | 828,008 |
| 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 |
| Aug 6, 2025 | 54.22 | 54.31 | 51.39 | 52.00 | 52.00 | -4.46% | 1,980,600 |
| Aug 5, 2025 | 53.70 | 54.60 | 53.23 | 54.43 | 54.43 | 1.74% | 1,429,342 |
| Aug 4, 2025 | 53.10 | 53.80 | 52.99 | 53.50 | 53.50 | 1.08% | 610,938 |
| Aug 1, 2025 | 53.65 | 53.65 | 52.08 | 52.93 | 52.93 | -1.58% | 632,400 |
| Jul 31, 2025 | 55.07 | 55.35 | 53.72 | 53.78 | 53.78 | -2.48% | 562,811 |
| Jul 30, 2025 | 55.96 | 56.24 | 54.97 | 55.15 | 55.15 | -1.08% | 474,200 |
| Jul 29, 2025 | 56.90 | 57.55 | 55.75 | 55.75 | 55.75 | 0.09% | 753,000 |
| Jul 28, 2025 | 56.01 | 56.78 | 55.65 | 55.70 | 55.70 | -0.54% | 326,032 |
| Jul 25, 2025 | 56.59 | 57.01 | 55.94 | 56.00 | 56.00 | -0.90% | 422,138 |
| Jul 24, 2025 | 56.83 | 57.13 | 56.46 | 56.51 | 56.51 | -1.12% | 259,511 |
| Jul 23, 2025 | 57.27 | 57.77 | 56.70 | 57.15 | 57.15 | 0.18% | 364,200 |
| Jul 22, 2025 | 56.46 | 57.99 | 56.11 | 57.05 | 57.05 | 1.26% | 630,135 |
| Jul 21, 2025 | 56.82 | 56.94 | 56.11 | 56.34 | 56.34 | -0.39% | 361,940 |
| Jul 18, 2025 | 56.39 | 56.58 | 55.54 | 56.56 | 56.56 | 1.13% | 525,200 |