Skip to main content

Blackline Inc (NQ: BL )

71.73 +1.99 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 69.25 71.99 69.25 71.73 414,449 +1.99(+2.85%)
Jan 26, 2023 68.64 70.06 67.89 69.74 536,652 +2.54(+3.78%)
Jan 25, 2023 67.33 67.67 64.64 67.20 642,185 -2.22(-3.20%)
Jan 24, 2023 70.83 72.00 69.34 69.42 418,503 -1.37(-1.94%)
Jan 23, 2023 69.10 70.89 68.61 70.79 422,605 +1.91(+2.77%)
Jan 20, 2023 66.51 68.96 65.61 68.88 570,481 +2.98(+4.52%)
Jan 19, 2023 67.19 68.38 65.83 65.90 611,125 -1.80(-2.66%)
Jan 18, 2023 68.70 71.48 67.52 67.70 581,685 -2.46(-3.51%)
Jan 17, 2023 70.19 71.11 68.00 70.16 496,703 -0.48(-0.68%)
Jan 13, 2023 71.77 72.98 70.45 70.64 420,639 -2.18(-2.99%)
Jan 12, 2023 71.64 72.94 69.50 72.82 300,747 +1.49(+2.09%)
Jan 11, 2023 71.00 72.19 70.62 71.33 274,423 +0.52(+0.73%)
Jan 10, 2023 68.48 71.12 68.21 70.81 254,605 +1.93(+2.80%)
Jan 09, 2023 67.66 70.73 67.66 68.88 370,656 -0.14(-0.20%)
Jan 06, 2023 67.15 69.40 65.27 69.02 384,530 +2.58(+3.88%)
Jan 05, 2023 67.97 68.81 66.34 66.44 406,765 -2.22(-3.23%)
Jan 04, 2023 69.11 69.15 67.72 68.66 377,883 +0.82(+1.21%)
Jan 03, 2023 68.50 69.90 66.82 67.84 257,224 +0.57(+0.85%)
Dec 30, 2022 66.24 67.77 65.57 67.27 238,878 -0.20(-0.30%)
Dec 29, 2022 65.26 68.08 65.03 67.47 245,811 +3.12(+4.85%)
Dec 28, 2022 64.56 64.85 63.87 64.35 275,312 -0.35(-0.54%)
Dec 27, 2022 65.36 65.49 64.00 64.70 223,384 -1.11(-1.69%)
Dec 23, 2022 65.68 66.28 64.69 65.81 224,311 -0.22(-0.33%)
Dec 22, 2022 65.02 66.30 64.77 66.03 257,671 -0.05(-0.08%)
Dec 21, 2022 66.27 66.95 65.21 66.08 297,990 +0.26(+0.40%)
Dec 20, 2022 64.90 66.69 64.69 65.82 276,254 +0.27(+0.41%)
Dec 19, 2022 68.59 68.59 65.22 65.55 356,372 -3.08(-4.49%)
Dec 16, 2022 67.14 69.13 66.22 68.63 625,397 +0.40(+0.59%)
Dec 15, 2022 69.58 70.49 67.60 68.23 463,592 -2.76(-3.89%)
Dec 14, 2022 70.94 73.20 70.16 70.99 392,106 -0.14(-0.20%)
Dec 13, 2022 72.96 73.64 69.80 71.13 412,374 +1.86(+2.69%)
Dec 12, 2022 66.79 70.96 65.47 69.27 807,472 +3.08(+4.65%)
Dec 09, 2022 67.53 68.60 66.02 66.19 330,147 -1.65(-2.43%)
Dec 08, 2022 64.29 68.88 64.14 67.84 580,816 +3.99(+6.25%)
Dec 07, 2022 62.17 63.96 61.45 63.85 411,077 +1.44(+2.31%)
Dec 06, 2022 64.71 64.75 62.28 62.41 442,185 -2.76(-4.24%)
Dec 05, 2022 66.69 67.00 64.25 65.17 397,247 -2.12(-3.15%)
Dec 02, 2022 67.28 68.41 66.43 67.29 379,744 -1.93(-2.79%)
Dec 01, 2022 67.46 69.88 67.00 69.22 429,151 +1.53(+2.26%)
Nov 30, 2022 63.71 67.78 63.62 67.69 577,984 +3.83(+6.00%)
Nov 29, 2022 62.72 64.06 62.40 63.86 255,207 +1.30(+2.08%)
Nov 28, 2022 62.49 63.48 61.88 62.56 317,114 -0.52(-0.82%)
Nov 25, 2022 62.94 63.84 61.97 63.08 102,464 -0.06(-0.10%)
Nov 23, 2022 60.57 63.67 59.73 63.14 481,938 +2.57(+4.24%)
Nov 22, 2022 60.19 60.70 58.03 60.57 253,890 +0.09(+0.15%)
Nov 21, 2022 59.75 60.71 58.36 60.48 343,912 -0.04(-0.07%)
Nov 18, 2022 63.72 63.91 59.99 60.52 278,054 -1.26(-2.04%)
Nov 17, 2022 62.00 63.53 61.09 61.78 457,660 -2.42(-3.77%)
Nov 16, 2022 65.05 66.31 63.55 64.20 309,818 -1.64(-2.49%)
Nov 15, 2022 64.12 67.52 64.10 65.84 688,725 +2.35(+3.70%)
Nov 14, 2022 65.04 65.06 63.40 63.49 393,369 -2.19(-3.33%)
Nov 11, 2022 61.98 66.51 61.51 65.68 422,502 +3.56(+5.73%)
Nov 10, 2022 58.52 62.32 58.51 62.12 813,848 +7.65(+14.04%)
Nov 09, 2022 54.75 55.51 53.61 54.47 458,413 -0.77(-1.39%)
Nov 08, 2022 57.90 57.90 54.96 55.24 719,259 -2.25(-3.91%)
Nov 07, 2022 57.82 58.18 54.84 57.49 911,326 -0.37(-0.64%)
Nov 04, 2022 55.00 58.56 52.94 57.86 1,545,066 +8.84(+18.03%)
Nov 03, 2022 50.66 51.91 48.73 49.02 993,166 -2.48(-4.82%)
Nov 02, 2022 54.65 51.20 51.50 1,329,389 -3.00(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.