Blackline Inc (NQ: BL )

83.99 USD -4.63 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 86.35 87.97 82.41 83.99 766,301 -4.63(-5.22%)
Jan 24, 2022 83.25 88.79 82.10 88.62 646,248 +3.31(+3.88%)
Jan 21, 2022 85.47 87.51 84.27 85.31 571,840 -1.98(-2.27%)
Jan 20, 2022 89.38 91.00 87.22 87.29 914,963 -0.86(-0.98%)
Jan 19, 2022 86.98 89.58 86.94 88.15 487,925 +1.17(+1.35%)
Jan 18, 2022 87.29 88.51 85.94 86.98 473,722 -1.98(-2.23%)
Jan 14, 2022 88.96 0 -0.76(-0.85%)
Jan 13, 2022 95.71 95.86 89.61 89.72 826,702 -6.16(-6.42%)
Jan 12, 2022 98.77 100.45 95.74 95.88 412,343 -2.86(-2.90%)
Jan 11, 2022 97.77 98.96 96.97 98.74 345,995 +0.97(+0.99%)
Jan 10, 2022 95.00 97.95 93.00 97.77 408,788 +1.56(+1.62%)
Jan 07, 2022 96.05 98.19 95.45 96.21 510,928 -0.33(-0.34%)
Jan 06, 2022 95.86 98.89 95.67 96.54 369,149 -0.16(-0.17%)
Jan 05, 2022 99.43 100.53 96.15 96.70 512,933 -3.87(-3.85%)
Jan 04, 2022 102.83 102.89 98.61 100.57 404,507 -2.47(-2.40%)
Jan 03, 2022 103.70 104.64 101.10 103.04 565,813 -0.50(-0.48%)
Dec 31, 2021 103.42 104.50 103.31 103.54 165,969 -0.06(-0.06%)
Dec 30, 2021 103.38 105.43 103.38 103.60 196,987 +0.22(+0.21%)
Dec 29, 2021 103.57 103.74 101.60 103.38 163,165 -0.03(-0.03%)
Dec 28, 2021 105.20 105.36 103.04 103.41 179,962 -1.03(-0.99%)
Dec 27, 2021 105.14 105.62 103.51 104.44 230,102 +0.52(+0.50%)
Dec 23, 2021 104.64 104.65 102.80 103.92 251,168 -0.64(-0.61%)
Dec 22, 2021 104.05 105.15 102.78 104.56 387,706 +0.51(+0.49%)
Dec 21, 2021 104.05 105.56 102.34 104.05 276,433 +1.85(+1.81%)
Dec 20, 2021 102.13 104.52 101.01 102.20 394,070 -1.69(-1.63%)
Dec 17, 2021 98.07 104.88 95.16 103.89 829,642 +4.54(+4.57%)
Dec 16, 2021 101.07 102.58 98.23 99.35 666,608 -1.45(-1.44%)
Dec 15, 2021 99.82 101.71 98.23 100.80 1,348,956 +0.52(+0.52%)
Dec 14, 2021 102.52 103.17 99.44 100.28 794,997 -4.08(-3.91%)
Dec 13, 2021 105.47 107.28 103.73 104.36 405,717 -1.29(-1.22%)
Dec 10, 2021 106.45 108.30 104.68 105.65 380,158 -0.80(-0.75%)
Dec 09, 2021 108.33 109.89 105.49 106.45 476,325 -2.51(-2.30%)
Dec 08, 2021 108.96 110.32 105.78 108.96 473,329 +0.83(+0.77%)
Dec 07, 2021 108.58 110.64 107.43 108.13 523,527 +2.67(+2.53%)
Dec 06, 2021 103.18 106.65 100.19 105.46 697,828 +2.03(+1.96%)
Dec 03, 2021 106.42 106.42 101.23 103.43 732,294 -2.81(-2.64%)
Dec 02, 2021 104.23 107.60 103.58 106.24 693,125 +1.64(+1.57%)
Dec 01, 2021 112.11 112.11 104.47 104.60 645,432 -5.45(-4.95%)
Nov 30, 2021 111.51 112.43 109.03 110.05 624,365 -1.46(-1.31%)
Nov 29, 2021 111.22 113.00 110.00 111.51 317,118 +0.83(+0.75%)
Nov 26, 2021 110.36 113.39 109.07 110.68 309,888 -1.60(-1.43%)
Nov 24, 2021 113.65 114.27 111.50 112.28 441,089 -2.78(-2.42%)
Nov 23, 2021 114.62 115.54 111.68 115.06 691,639 -0.66(-0.57%)
Nov 22, 2021 119.50 119.99 114.12 115.72 526,122 -3.79(-3.17%)
Nov 19, 2021 120.47 122.50 119.04 119.51 205,317 -0.58(-0.48%)
Nov 18, 2021 121.50 120.39 119.82 120.09 369,507 -1.49(-1.23%)
Nov 17, 2021 124.60 125.02 120.16 121.58 380,975 -3.13(-2.51%)
Nov 16, 2021 127.11 127.11 123.60 124.71 370,220 -2.64(-2.07%)
Nov 15, 2021 128.30 128.97 126.10 127.35 246,960 -0.91(-0.71%)
Nov 12, 2021 126.50 128.28 125.26 128.26 289,794 +2.23(+1.77%)
Nov 11, 2021 128.11 128.81 125.88 126.03 256,740 -1.81(-1.42%)
Nov 10, 2021 130.03 127.84 540,345 -3.55(-2.70%)
Nov 09, 2021 129.95 133.37 129.32 131.39 266,900 +1.42(+1.09%)
Nov 08, 2021 130.33 131.20 129.18 129.97 369,928 +0.60(+0.46%)
Nov 05, 2021 130.00 135.00 128.05 129.37 534,900 +0.37(+0.29%)
Nov 04, 2021 127.35 129.85 127.35 129.00 390,773 +1.96(+1.54%)
Nov 03, 2021 126.99 128.41 125.59 127.04 339,938 +0.14(+0.11%)
Nov 02, 2021 127.31 128.64 125.70 126.90 348,838 -0.58(-0.45%)
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.