BlackLine Inc. (BL)
48.30
0.03 (0.06%)
At close: Feb 28, 2025, 3:59 PM
48.30
0.01%
After-hours: Feb 28, 2025, 04:00 PM EST
BL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 49.04 | 49.04 | 47.69 | 48.30 | 0.03 | 0.06% | 728,755 |
| 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 |
| Jan 16, 2025 | 59.66 | 60.25 | 59.15 | 60.01 | 1.34 | 2.28% | 651,300 |
| Jan 15, 2025 | 59.54 | 59.94 | 57.94 | 58.67 | 0.46 | 0.79% | 425,413 |
| Jan 14, 2025 | 56.78 | 58.43 | 56.21 | 58.21 | 1.79 | 3.17% | 617,804 |
| Jan 13, 2025 | 55.01 | 56.49 | 55.00 | 56.42 | 0.76 | 1.37% | 719,418 |
| Jan 10, 2025 | 56.20 | 56.40 | 55.27 | 55.66 | -1.43 | -2.50% | 515,500 |
| Jan 8, 2025 | 57.34 | 57.68 | 56.84 | 57.09 | -0.66 | -1.14% | 500,600 |
| Jan 7, 2025 | 58.99 | 59.11 | 57.46 | 57.75 | -1.20 | -2.04% | 620,700 |
| Jan 6, 2025 | 60.68 | 61.41 | 58.31 | 58.95 | -2.69 | -4.36% | 793,426 |
| Jan 3, 2025 | 60.87 | 61.66 | 60.57 | 61.64 | 1.31 | 2.17% | 376,600 |
| Jan 2, 2025 | 61.00 | 61.27 | 59.77 | 60.33 | -0.43 | -0.71% | 426,628 |
| Dec 31, 2024 | 60.77 | 60.97 | 59.68 | 60.76 | 0.39 | 0.65% | 578,727 |
| Dec 30, 2024 | 60.59 | 60.98 | 59.55 | 60.37 | -0.83 | -1.36% | 657,301 |
| Dec 27, 2024 | 62.10 | 62.29 | 60.54 | 61.20 | -1.29 | -2.06% | 335,414 |
| Dec 26, 2024 | 62.16 | 62.63 | 61.81 | 62.49 | 0.11 | 0.18% | 210,832 |
| Dec 24, 2024 | 62.53 | 62.54 | 61.83 | 62.38 | 0.21 | 0.34% | 123,700 |
| Dec 23, 2024 | 63.17 | 63.54 | 61.66 | 62.17 | -1.26 | -1.99% | 422,700 |
| Dec 20, 2024 | 61.70 | 63.93 | 61.70 | 63.43 | 0.92 | 1.47% | 1,073,617 |
| Dec 19, 2024 | 63.17 | 64.44 | 62.13 | 62.51 | -0.21 | -0.33% | 635,328 |
| Dec 18, 2024 | 64.60 | 65.10 | 61.63 | 62.72 | -1.74 | -2.70% | 953,145 |
| Dec 17, 2024 | 65.04 | 65.04 | 62.66 | 64.46 | -0.48 | -0.74% | 723,988 |
| Dec 16, 2024 | 63.75 | 65.09 | 63.59 | 64.94 | 1.08 | 1.69% | 492,404 |