Blackline Inc (BL) Historical Stock Data
57.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BL is up 0.50% a day on average. There have been 15 days where Blackline Inc closed green and 15 days where BL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.67 | 57.99 | ↑$0.32 (0.55%) | 57.30 | 58.62 | 349.10K |
| 2025-12-04 | 58.51 | 58.04 | ↓$0.47 (-0.80%) | 57.55 | 59.00 | 530.59K |
| 2025-12-03 | 57.48 | 58.74 | ↑$1.26 (2.19%) | 56.56 | 58.90 | 467.95K |
| 2025-12-02 | 57.03 | 57.78 | ↑$0.75 (1.32%) | 56.36 | 58.37 | 534.49K |
| 2025-12-01 | 56.34 | 56.09 | ↓$0.25 (-0.44%) | 55.96 | 57.29 | 435.38K |
| 2025-11-28 | 57.50 | 56.99 | ↓$0.51 (-0.89%) | 56.61 | 57.70 | 253.04K |
| 2025-11-26 | 57.36 | 57.35 | ↓$0.01 (-0.02%) | 57.18 | 58.06 | 632.05K |
| 2025-11-25 | 56.53 | 57.76 | ↑$1.23 (2.18%) | 56.30 | 57.90 | 755.48K |
| 2025-11-24 | 55.25 | 56.24 | ↑$0.99 (1.79%) | 54.86 | 56.44 | 756.17K |
| 2025-11-21 | 53.49 | 54.86 | ↑$1.37 (2.56%) | 52.82 | 54.94 | 815.73K |
| 2025-11-20 | 54.34 | 53.49 | ↓$0.85 (-1.56%) | 52.96 | 54.34 | 656.91K |
| 2025-11-19 | 54.06 | 53.62 | ↓$0.44 (-0.81%) | 53.53 | 54.23 | 568.27K |
| 2025-11-18 | 52.33 | 54.21 | ↑$1.88 (3.59%) | 52.05 | 54.84 | 0.99M |
| 2025-11-17 | 54.25 | 52.49 | ↓$1.76 (-3.24%) | 52.36 | 54.60 | 0.97M |
| 2025-11-14 | 54.94 | 54.67 | ↓$0.27 (-0.49%) | 54.60 | 55.64 | 488.70K |
| 2025-11-13 | 55.58 | 55.44 | ↓$0.14 (-0.25%) | 54.70 | 56.06 | 816.03K |
| 2025-11-12 | 55.01 | 56.10 | ↑$1.09 (1.98%) | 55.01 | 56.72 | 759.94K |
| 2025-11-11 | 54.12 | 55.27 | ↑$1.15 (2.12%) | 54.09 | 55.41 | 649.54K |
| 2025-11-10 | 55.00 | 54.47 | ↓$0.53 (-0.96%) | 53.76 | 55.08 | 696.24K |
| 2025-11-07 | 52.23 | 53.58 | ↑$1.36 (2.59%) | 50.70 | 56.17 | 1.62M |
| 2025-11-06 | 56.89 | 56.82 | ↓$0.07 (-0.12%) | 55.99 | 57.32 | 1.19M |
| 2025-11-05 | 56.78 | 56.92 | ↑$0.14 (0.25%) | 55.94 | 58.97 | 0.96M |
| 2025-11-04 | 56.52 | 56.44 | ↓$0.08 (-0.14%) | 55.80 | 57.09 | 1.48M |
| 2025-11-03 | 57.25 | 57.26 | ↑$0.01 (0.02%) | 56.73 | 57.85 | 0.90M |
| 2025-10-31 | 56.45 | 57.25 | ↑$0.80 (1.42%) | 56.41 | 58.01 | 0.93M |
| 2025-10-30 | 57.55 | 56.74 | ↓$0.81 (-1.41%) | 56.46 | 58.48 | 1.48M |
| 2025-10-29 | 55.17 | 56.54 | ↑$1.37 (2.48%) | 54.37 | 57.40 | 1.70M |
| 2025-10-28 | 55.93 | 55.13 | ↓$0.80 (-1.43%) | 53.80 | 56.89 | 1.75M |
| 2025-10-27 | 52.70 | 54.56 | ↑$1.86 (3.53%) | 52.56 | 59.01 | 6.78M |
| 2025-10-24 | 53.05 | 52.56 | ↓$0.49 (-0.92%) | 52.54 | 53.36 | 574.59K |
Create an account or log in to view more rows.
$BL Shorts talk the talk but cant walk the walk
$BL we back
$BL HODLing
and buying more when I can.
$BL who loaded up??
$BL love when bulls come out
$BL might get a sell off today
$BL Let’s goooo
$BL bear trap
$BL one of the poorest performed stocks for a big name.
$BL we all speculate but nobody knows what going to happen.