7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.05

-1,542.23

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

BlackLine, Inc. (BL)

32.71 -0.52 (-1.56%)

At close: September 4 at 4:00:01 PM EDT

32.71 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade BL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	33.18	33.35	32.09	32.71	32.71	586,500
Sep 3, 2026	32.92	33.93	32.78	33.23	33.23	1,050,800
Sep 2, 2026	32.13	32.88	31.88	32.18	32.18	612,400
Sep 1, 2026	32.72	33.43	31.91	32.21	32.21	768,200
Aug 31, 2026	32.47	33.71	32.45	33.22	33.22	1,122,200
Aug 28, 2026	33.95	34.70	32.62	32.98	32.98	1,196,600
Aug 27, 2026	31.69	34.63	31.69	33.72	33.72	1,905,400
Aug 26, 2026	30.91	31.74	30.91	31.32	31.32	407,600
Aug 25, 2026	31.39	32.00	31.20	31.63	31.63	565,300
Aug 24, 2026	31.84	32.58	31.75	31.98	31.98	851,800
Aug 21, 2026	31.84	32.06	31.22	31.83	31.83	1,024,300
Aug 20, 2026	31.54	32.22	31.02	31.92	31.92	987,300
Aug 19, 2026	30.34	32.03	30.34	31.43	31.43	935,800
Aug 18, 2026	29.82	30.90	29.59	30.23	30.23	817,500
Aug 17, 2026	30.00	30.50	29.21	29.30	29.30	855,800
Aug 14, 2026	31.36	31.58	30.00	30.53	30.53	782,000
Aug 13, 2026	28.75	31.83	28.30	31.36	31.36	2,182,000
Aug 12, 2026	27.62	28.74	27.60	28.42	28.42	1,289,600
Aug 11, 2026	28.98	29.37	28.10	28.12	28.12	1,780,000
Aug 10, 2026	29.05	29.84	28.76	29.29	29.29	1,184,100
Aug 7, 2026	30.56	31.47	29.35	29.55	29.55	1,073,200
Aug 6, 2026	29.68	30.08	29.37	30.00	30.00	1,843,600
Aug 5, 2026	30.90	31.92	29.43	30.47	30.47	2,020,500
Aug 4, 2026	32.73	33.22	32.21	33.12	33.12	1,373,500
Aug 3, 2026	32.29	33.40	32.29	32.78	32.78	1,040,400
Jul 31, 2026	30.08	31.50	30.01	31.40	31.40	514,000
Jul 30, 2026	31.26	31.70	30.10	30.66	30.66	707,300
Jul 29, 2026	32.00	33.11	31.65	32.43	32.43	1,266,000
Jul 28, 2026	31.17	32.44	31.03	31.95	31.95	1,097,900
Jul 27, 2026	29.57	31.18	29.40	30.66	30.66	1,128,800
Jul 24, 2026	27.87	29.06	27.87	28.74	28.74	786,900
Jul 23, 2026	27.98	28.25	27.17	27.44	27.44	697,200
Jul 22, 2026	29.36	29.36	27.25	27.87	27.87	1,446,500
Jul 21, 2026	28.53	29.75	28.46	29.36	29.36	1,013,700
Jul 20, 2026	30.23	30.93	29.46	30.20	30.20	609,600
Jul 17, 2026	29.78	30.87	29.64	30.29	30.29	878,300
Jul 16, 2026	29.81	30.68	29.19	30.28	30.28	734,500
Jul 15, 2026	29.50	30.95	29.25	29.45	29.45	794,900
Jul 14, 2026	28.47	29.72	28.36	29.11	29.11	901,000
Jul 13, 2026	29.59	30.58	29.41	30.09	30.09	1,293,800
Jul 10, 2026	29.71	30.04	28.54	29.13	29.13	714,000
Jul 9, 2026	27.99	29.12	27.40	29.04	29.04	836,900
Jul 8, 2026	28.74	28.74	28.09	28.55	28.55	1,027,500
Jul 7, 2026	29.78	30.15	29.00	29.02	29.02	776,100
Jul 6, 2026	29.13	29.88	28.64	29.10	29.10	743,600
Jul 2, 2026	29.39	30.07	29.17	29.88	29.88	1,055,600
Jul 1, 2026	28.99	29.67	28.84	29.45	29.45	1,225,100
Jun 30, 2026	27.71	28.50	27.48	28.07	28.07	916,100
Jun 29, 2026	28.80	29.12	27.34	28.00	28.00	1,372,300
Jun 26, 2026	26.88	28.40	26.84	28.34	28.34	2,276,800
Jun 25, 2026	26.29	27.31	26.20	26.50	26.50	948,000
Jun 24, 2026	26.47	27.63	25.97	27.03	27.03	1,128,100
Jun 23, 2026	26.40	26.83	25.98	26.52	26.52	928,900
Jun 22, 2026	26.32	27.02	25.40	25.88	25.88	1,514,500
Jun 18, 2026	26.65	27.00	25.97	26.77	26.77	1,871,300
Jun 17, 2026	27.70	28.57	26.65	26.80	26.80	1,431,800
Jun 16, 2026	28.45	29.05	28.02	28.10	28.10	826,700
Jun 15, 2026	28.97	29.07	27.77	28.49	28.49	1,260,000
Jun 12, 2026	27.82	29.08	27.05	28.73	28.73	1,514,300
Jun 11, 2026	27.16	28.38	26.50	27.93	27.93	1,387,800
Jun 10, 2026	27.91	28.92	27.56	27.63	27.63	1,104,600
Jun 9, 2026	28.20	29.55	27.82	28.34	28.34	1,416,900
Jun 8, 2026	28.44	29.20	28.06	28.20	28.20	1,472,400
Jun 5, 2026	29.11	29.63	28.25	28.66	28.66	1,339,200
Jun 4, 2026	29.65	30.16	28.60	28.71	28.71	854,900
Jun 3, 2026	29.86	30.00	28.19	28.81	28.81	925,800
Jun 2, 2026	30.10	30.49	28.66	30.48	30.48	1,234,500
Jun 1, 2026	29.82	31.54	29.01	31.32	31.32	1,675,300
May 29, 2026	27.46	29.48	27.28	29.40	29.40	2,182,800
May 28, 2026	27.09	27.82	26.27	27.11	27.11	2,736,900
May 27, 2026	28.50	29.09	26.74	26.84	26.84	2,009,600
May 26, 2026	28.44	29.57	28.30	28.87	28.87	2,024,600
May 22, 2026	29.02	29.72	28.63	28.90	28.90	911,100
May 21, 2026	30.25	30.25	28.45	28.94	28.94	1,925,400
May 20, 2026	29.58	30.93	28.63	30.84	30.84	1,228,300
May 19, 2026	30.50	30.72	28.50	30.03	30.03	1,926,000
May 18, 2026	27.25	30.58	27.00	29.81	29.81	3,348,000
May 15, 2026	27.25	28.07	26.50	27.25	27.25	1,126,300
May 14, 2026	25.40	27.05	25.40	26.84	26.84	1,955,500
May 13, 2026	25.80	25.92	24.70	25.23	25.23	1,584,500
May 12, 2026	26.87	27.56	26.18	26.21	26.21	1,438,500
May 11, 2026	30.13	30.54	27.11	27.50	27.50	1,565,800
May 8, 2026	30.60	31.25	30.01	30.63	30.63	857,100
May 7, 2026	29.75	31.60	29.75	31.17	31.17	898,800
May 6, 2026	32.14	32.83	29.25	29.55	29.55	1,580,400
May 5, 2026	33.69	33.69	31.93	32.34	32.34	1,242,200
May 4, 2026	33.83	34.82	33.15	33.43	33.43	841,800
May 1, 2026	32.02	33.95	32.01	33.91	33.91	1,198,400
Apr 30, 2026	30.44	31.33	30.39	31.25	31.25	844,400
Apr 29, 2026	31.25	31.68	30.80	31.16	31.16	513,800
Apr 28, 2026	30.98	32.08	30.98	31.68	31.68	635,200
Apr 27, 2026	30.37	31.49	30.18	30.63	30.63	957,100
Apr 24, 2026	29.31	30.73	29.07	30.64	30.64	874,000
Apr 23, 2026	31.20	31.20	28.78	29.39	29.39	1,407,700
Apr 22, 2026	31.98	32.25	31.35	31.73	31.73	1,093,100
Apr 21, 2026	31.99	32.83	31.38	31.56	31.56	1,253,200
Apr 20, 2026	31.21	32.36	31.16	31.80	31.80	1,223,900
Apr 17, 2026	33.33	34.06	31.42	31.51	31.51	1,046,500
Apr 16, 2026	33.03	33.31	32.53	32.71	32.71	471,900
Apr 15, 2026	31.17	32.65	31.17	32.57	32.57	741,800
Apr 14, 2026	31.67	32.29	30.63	31.03	31.03	809,600
Apr 13, 2026	30.26	31.49	30.18	31.37	31.37	1,401,700
Apr 10, 2026	32.12	32.12	29.67	30.29	30.29	1,898,500
Apr 9, 2026	32.77	33.17	31.40	32.04	32.04	1,185,700
Apr 8, 2026	36.31	36.78	33.21	33.24	33.24	979,100
Apr 7, 2026	35.95	36.44	35.11	35.28	35.28	777,200
Apr 6, 2026	36.16	36.48	35.81	36.15	36.15	513,900
Apr 2, 2026	36.04	36.72	34.84	36.29	36.29	657,800
Apr 1, 2026	37.72	38.26	36.10	36.47	36.47	1,355,100
Mar 31, 2026	36.49	37.76	36.07	37.00	37.00	1,244,500
Mar 30, 2026	36.42	37.47	36.25	36.49	36.49	1,264,600
Mar 27, 2026	37.00	37.85	35.62	36.05	36.05	1,784,900
Mar 26, 2026	36.79	38.40	36.79	37.56	37.56	886,700
Mar 25, 2026	37.46	38.30	36.59	37.07	37.07	940,600
Mar 24, 2026	39.69	39.69	37.45	37.46	37.46	1,787,400
Mar 23, 2026	39.22	40.22	38.83	40.02	40.02	1,133,800
Mar 20, 2026	38.52	39.70	37.73	39.11	39.11	1,962,800
Mar 19, 2026	38.35	39.49	37.87	38.52	38.52	1,211,000
Mar 18, 2026	37.24	38.85	37.17	38.59	38.59	1,109,700
Mar 17, 2026	36.67	38.41	36.63	38.19	38.19	1,989,700
Mar 16, 2026	37.15	37.19	35.52	35.58	35.58	849,600
Mar 13, 2026	35.58	36.92	35.40	36.88	36.88	977,000
Mar 12, 2026	36.08	37.76	35.37	35.54	35.54	1,015,200
Mar 11, 2026	36.25	36.91	35.63	36.16	36.16	754,400
Mar 10, 2026	37.14	37.14	35.56	36.16	36.16	1,264,800
Mar 9, 2026	37.09	37.41	36.53	37.14	37.14	825,300
Mar 6, 2026	37.31	37.94	36.74	37.37	37.37	719,400
Mar 5, 2026	37.03	38.35	36.99	37.60	37.60	733,000
Mar 4, 2026	36.61	37.20	35.98	37.04	37.04	832,500
Mar 3, 2026	36.00	37.04	35.60	36.58	36.58	1,028,100
Mar 2, 2026	34.36	36.17	34.06	36.01	36.01	1,554,600
Feb 27, 2026	33.99	35.29	33.45	35.25	35.25	2,163,800
Feb 26, 2026	33.19	35.21	32.99	35.05	35.05	1,439,300
Feb 25, 2026	32.47	33.08	31.75	32.85	32.85	1,329,800
Feb 24, 2026	32.33	33.92	32.26	32.52	32.52	2,330,100
Feb 23, 2026	35.44	35.53	32.36	32.55	32.55	3,138,400
Feb 20, 2026	36.88	38.00	35.99	36.15	36.15	1,057,800
Feb 19, 2026	37.00	37.37	36.36	37.01	37.01	1,304,600
Feb 18, 2026	37.79	37.90	36.86	37.13	37.13	1,609,800
Feb 17, 2026	38.54	38.54	36.24	37.34	37.34	2,269,700
Feb 13, 2026	39.10	39.62	38.47	38.61	38.61	1,603,400
Feb 12, 2026	41.49	42.11	38.43	38.53	38.53	1,731,900
Feb 11, 2026	44.96	44.96	41.12	41.90	41.90	2,238,500
Feb 10, 2026	43.16	45.00	43.07	44.33	44.33	1,793,300
Feb 9, 2026	43.19	43.44	42.15	43.02	43.02	1,179,900
Feb 6, 2026	42.88	43.91	41.65	43.85	43.85	1,329,300
Feb 5, 2026	44.59	45.71	41.56	41.71	41.71	1,473,700
Feb 4, 2026	43.85	45.21	42.57	44.88	44.88	1,566,900
Feb 3, 2026	46.28	46.66	43.19	44.43	44.43	1,627,700
Feb 2, 2026	46.47	47.85	46.38	47.02	47.02	1,239,800
Jan 30, 2026	46.40	47.44	45.63	46.47	46.47	1,612,900
Jan 29, 2026	50.84	51.31	45.62	46.91	46.91	3,216,800
Jan 28, 2026	53.70	53.70	51.73	51.82	51.82	784,200
Jan 27, 2026	54.53	54.63	52.60	53.15	53.15	900,500
Jan 26, 2026	53.04	54.81	52.93	54.53	54.53	545,300
Jan 23, 2026	52.95	53.81	52.69	53.08	53.08	931,300
Jan 22, 2026	51.75	53.25	51.75	53.06	53.06	627,700
Jan 21, 2026	52.00	52.58	51.41	51.71	51.71	561,700
Jan 20, 2026	51.92	52.53	51.13	51.51	51.51	1,154,300
Jan 16, 2026	52.43	52.72	50.85	52.65	52.65	1,533,000
Jan 15, 2026	53.43	54.10	52.27	52.43	52.43	1,620,600
Jan 14, 2026	55.29	55.61	52.67	52.91	52.91	1,098,400
Jan 13, 2026	57.12	57.40	54.87	55.54	55.54	1,601,800
Jan 12, 2026	56.66	58.25	55.91	57.50	57.50	660,500
Jan 9, 2026	55.01	56.66	54.18	56.59	56.59	703,500
Jan 8, 2026	56.09	56.32	55.07	55.20	55.20	361,900
Jan 7, 2026	55.61	56.70	55.44	56.45	56.45	572,900
Jan 6, 2026	54.52	56.12	54.22	55.59	55.59	511,800
Jan 5, 2026	53.59	54.75	53.00	54.21	54.21	445,900
Jan 2, 2026	55.23	55.49	52.77	53.78	53.78	703,600
Dec 31, 2025	57.09	57.10	54.90	55.29	55.29	699,800
Dec 30, 2025	57.39	57.99	57.14	57.23	57.23	430,500
Dec 29, 2025	57.41	57.88	57.37	57.66	57.66	278,500
Dec 26, 2025	57.06	57.91	57.06	57.76	57.76	143,100
Dec 24, 2025	57.85	57.85	57.24	57.42	57.42	147,000
Dec 23, 2025	57.96	58.28	57.09	57.66	57.66	388,400
Dec 22, 2025	57.69	59.57	57.69	58.34	58.34	680,300
Dec 19, 2025	57.73	58.17	57.36	57.84	57.84	1,247,700
Dec 18, 2025	58.04	58.35	57.50	57.81	57.81	625,600
Dec 17, 2025	57.57	58.83	57.35	57.55	57.55	598,400
Dec 16, 2025	56.40	57.77	56.00	57.53	57.53	831,400
Dec 15, 2025	58.52	58.75	56.99	57.13	57.13	627,900
Dec 12, 2025	58.92	59.31	57.95	58.67	58.67	618,900
Dec 11, 2025	58.44	59.17	57.58	58.83	58.83	428,700
Dec 10, 2025	57.96	58.87	57.87	58.37	58.37	439,100
Dec 9, 2025	57.87	58.62	57.37	58.37	58.37	529,600
Dec 8, 2025	58.03	58.37	57.20	57.66	57.66	382,800
Dec 5, 2025	57.67	58.62	57.29	57.99	57.99	349,100
Dec 4, 2025	58.51	59.00	57.55	58.04	58.04	530,600
Dec 3, 2025	57.48	58.90	56.56	58.74	58.74	468,000
Dec 2, 2025	57.03	58.37	56.36	57.78	57.78	534,500
Dec 1, 2025	56.34	57.29	55.96	56.09	56.09	435,300
Nov 28, 2025	57.50	57.70	56.61	56.99	56.99	253,000
Nov 26, 2025	57.36	58.06	57.18	57.35	57.35	632,100
Nov 25, 2025	56.53	57.90	56.30	57.76	57.76	755,500
Nov 24, 2025	55.25	56.44	54.86	56.24	56.24	756,200
Nov 21, 2025	53.49	54.94	52.82	54.86	54.86	815,700
Nov 20, 2025	54.34	54.34	52.96	53.49	53.49	656,900
Nov 19, 2025	54.06	54.22	53.53	53.62	53.62	568,300
Nov 18, 2025	52.33	54.84	52.05	54.21	54.21	988,900
Nov 17, 2025	54.25	54.60	52.35	52.49	52.49	967,900
Nov 14, 2025	54.94	55.64	54.60	54.67	54.67	488,600
Nov 13, 2025	55.58	56.06	54.70	55.44	55.44	816,000
Nov 12, 2025	55.01	56.72	55.01	56.10	56.10	759,900
Nov 11, 2025	54.12	55.41	54.09	55.27	55.27	649,500
Nov 10, 2025	55.00	55.08	53.76	54.47	54.47	696,200
Nov 7, 2025	52.22	56.17	50.70	53.58	53.58	1,618,500
Nov 6, 2025	56.89	57.32	55.99	56.82	56.82	1,187,200
Nov 5, 2025	56.78	58.97	55.94	56.92	56.92	955,900
Nov 4, 2025	56.52	57.09	55.80	56.44	56.44	1,480,600
Nov 3, 2025	57.25	57.85	56.72	57.26	57.26	902,700
Oct 31, 2025	56.45	58.01	56.41	57.25	57.25	932,000
Oct 30, 2025	57.55	58.48	56.46	56.74	56.74	1,476,400
Oct 29, 2025	55.17	57.40	54.37	56.54	56.54	1,701,200
Oct 28, 2025	55.93	56.89	53.80	55.13	55.13	1,746,000
Oct 27, 2025	52.70	59.01	52.56	54.56	54.56	6,785,600
Oct 24, 2025	53.05	53.35	52.54	52.56	52.56	574,600
Oct 23, 2025	53.80	54.93	52.27	52.80	52.80	983,800
Oct 22, 2025	53.89	54.98	53.76	53.95	53.95	956,200
Oct 21, 2025	52.26	54.12	52.26	53.90	53.90	1,025,000
Oct 20, 2025	50.09	52.41	50.09	52.29	52.29	705,900
Oct 17, 2025	49.31	50.09	49.28	49.82	49.82	440,600
Oct 16, 2025	49.75	50.45	49.47	49.74	49.74	588,000
Oct 15, 2025	49.38	50.21	49.14	49.56	49.56	549,700
Oct 14, 2025	49.65	50.10	49.19	49.21	49.21	804,700
Oct 13, 2025	49.56	50.35	48.74	50.21	50.21	1,818,700
Oct 10, 2025	50.43	50.69	48.80	49.09	49.09	883,000
Oct 9, 2025	50.65	50.75	49.98	50.42	50.42	668,700
Oct 8, 2025	50.76	51.25	50.21	50.76	50.76	508,800
Oct 7, 2025	52.50	52.56	50.58	50.62	50.62	543,500
Oct 6, 2025	51.63	52.50	51.10	52.22	52.22	512,500
Oct 3, 2025	51.41	52.49	51.13	51.61	51.61	558,200
Oct 2, 2025	51.00	51.42	50.51	51.32	51.32	455,000
Oct 1, 2025	52.81	53.10	50.66	51.08	51.08	913,600
Sep 30, 2025	52.80	53.17	52.08	53.10	53.10	619,700
Sep 29, 2025	53.13	53.32	52.57	52.89	52.89	482,500
Sep 26, 2025	52.70	53.34	52.30	52.84	52.84	514,000
Sep 25, 2025	53.39	53.48	52.20	52.48	52.48	493,900
Sep 24, 2025	54.33	55.02	53.51	53.81	53.81	444,000
Sep 23, 2025	54.78	55.28	54.16	54.37	54.37	588,400
Sep 22, 2025	52.94	55.11	52.60	54.73	54.73	709,400
Sep 19, 2025	55.43	55.44	52.76	53.01	53.01	1,623,500
Sep 18, 2025	55.00	55.67	54.73	55.10	55.10	523,900
Sep 17, 2025	55.16	56.05	54.62	54.84	54.84	614,300
Sep 16, 2025	54.18	54.81	54.01	54.67	54.67	458,400
Sep 15, 2025	54.57	54.94	54.35	54.36	54.36	455,400
Sep 12, 2025	55.00	55.15	53.91	54.29	54.29	389,100
Sep 11, 2025	53.92	55.28	53.66	55.09	55.09	542,000
Sep 10, 2025	55.52	55.75	53.62	53.66	53.66	842,700
Sep 9, 2025	55.21	55.31	53.99	54.59	54.59	596,400
Sep 8, 2025	53.45	54.67	53.03	54.43	54.43	893,700
Sep 5, 2025	53.60	54.47	53.09	53.61	53.61	756,400

WK

APPF

PCTY

QTWO

ALKT

INTA

SPSC

PEGA

BILL

VERX

Mobilize your Website

View Site in Mobile | Classic

Share by: