Blackline Inc (NQ: BL )

109.60 USD +0.44 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 109.22 109.92 108.17 109.60 287,849 +0.44(+0.40%)
Jun 21, 2021 107.80 110.42 105.53 109.16 361,043 +1.04(+0.96%)
Jun 18, 2021 106.89 108.94 106.50 108.12 540,365 +0.84(+0.78%)
Jun 17, 2021 103.03 108.02 102.66 107.28 318,723 +3.29(+3.16%)
Jun 16, 2021 104.89 105.42 102.34 103.99 656,433 -1.04(-0.99%)
Jun 15, 2021 107.04 107.34 104.02 105.03 309,562 -2.08(-1.94%)
Jun 14, 2021 106.13 107.98 106.13 107.11 459,977 +1.01(+0.95%)
Jun 11, 2021 104.14 106.10 102.26 106.10 245,147 +1.83(+1.76%)
Jun 10, 2021 102.50 104.78 101.57 104.27 338,325 +1.40(+1.36%)
Jun 09, 2021 103.64 104.39 102.28 102.87 408,291 -0.12(-0.12%)
Jun 08, 2021 103.41 104.56 101.35 102.99 479,324 -0.08(-0.08%)
Jun 07, 2021 101.26 103.80 100.67 103.07 299,445 +1.52(+1.50%)
Jun 04, 2021 101.83 103.42 101.07 101.55 272,434 +0.37(+0.37%)
Jun 03, 2021 102.23 103.38 100.00 101.18 372,514 -1.90(-1.84%)
Jun 02, 2021 102.91 104.07 101.89 103.08 265,668 +0.22(+0.21%)
Jun 01, 2021 103.95 103.95 101.04 102.86 311,168 -1.11(-1.07%)
May 28, 2021 104.99 105.97 103.50 103.97 333,828 +0.02(+0.02%)
May 27, 2021 103.97 104.59 102.07 103.95 374,720 -0.65(-0.62%)
May 26, 2021 104.95 105.60 103.28 104.60 291,487 +0.53(+0.51%)
May 25, 2021 104.77 105.61 104.01 104.07 492,629 +0.16(+0.15%)
May 24, 2021 104.34 105.85 101.78 103.91 391,878 -0.13(-0.12%)
May 21, 2021 105.96 106.25 103.62 104.04 669,197 -0.50(-0.48%)
May 20, 2021 104.15 105.92 102.01 104.54 308,488 +1.78(+1.73%)
May 19, 2021 100.33 103.59 99.01 102.76 305,280 +0.13(+0.13%)
May 18, 2021 102.65 105.00 101.39 102.63 343,270 +0.32(+0.31%)
May 17, 2021 102.92 104.53 100.71 102.31 486,458 -2.40(-2.29%)
May 14, 2021 101.54 105.19 100.02 104.71 514,708 +4.57(+4.56%)
May 13, 2021 102.75 104.22 98.06 100.14 414,776 -2.17(-2.12%)
May 12, 2021 103.89 105.56 100.88 102.31 630,713 -3.80(-3.58%)
May 11, 2021 98.96 107.72 98.22 106.11 669,014 +2.21(+2.13%)
May 10, 2021 105.87 105.87 101.68 103.90 515,651 -3.57(-3.32%)
May 07, 2021 102.72 109.56 102.72 107.47 625,100 +3.82(+3.69%)
May 06, 2021 106.17 106.26 101.85 103.65 767,498 -3.80(-3.54%)
May 05, 2021 111.46 111.46 106.26 107.45 328,144 -2.47(-2.25%)
May 04, 2021 111.04 111.33 107.25 109.92 397,776 -2.54(-2.26%)
May 03, 2021 116.48 116.88 111.46 112.46 387,125 -3.60(-3.10%)
Apr 30, 2021 116.32 119.44 114.78 116.06 356,000 -1.02(-0.87%)
Apr 29, 2021 121.25 121.27 114.51 117.08 356,218 -3.38(-2.81%)
Apr 28, 2021 119.76 121.09 118.63 120.46 196,804 -0.24(-0.20%)
Apr 27, 2021 121.95 122.49 119.22 120.70 436,129 -0.44(-0.36%)
Apr 26, 2021 120.28 122.40 118.70 121.14 320,455 +1.09(+0.91%)
Apr 23, 2021 118.68 120.33 117.71 120.05 294,100 +2.26(+1.92%)
Apr 22, 2021 116.65 121.32 116.65 117.79 508,179 +0.78(+0.67%)
Apr 21, 2021 113.40 117.88 112.70 117.01 693,314 +2.71(+2.37%)
Apr 20, 2021 114.56 115.14 112.13 114.30 654,474 -0.84(-0.73%)
Apr 19, 2021 118.72 120.32 113.81 115.14 981,933 -3.95(-3.32%)
Apr 16, 2021 119.08 119.29 116.42 119.09 705,900 +0.39(+0.33%)
Apr 15, 2021 117.18 119.46 115.78 118.70 677,297 +2.66(+2.29%)
Apr 14, 2021 116.42 117.67 114.87 116.04 779,223 +0.71(+0.62%)
Apr 13, 2021 115.00 116.89 113.33 115.33 410,923 +2.06(+1.82%)
Apr 12, 2021 111.80 114.23 110.49 113.27 287,807 +0.39(+0.35%)
Apr 09, 2021 113.00 113.28 109.66 112.88 279,900 -0.41(-0.36%)
Apr 08, 2021 113.40 114.04 111.28 113.29 662,192 +2.28(+2.05%)
Apr 07, 2021 111.56 112.68 110.22 111.01 308,498 -1.25(-1.11%)
Apr 06, 2021 112.01 114.52 110.58 112.26 400,328 +0.17(+0.15%)
Apr 05, 2021 113.44 113.44 110.29 112.09 399,882 +0.79(+0.71%)
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.