-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+7.27% -
3 MONTH PERFORMANCE
+9.06% -
6 MONTH PERFORMANCE
-18.18% -
YEAR-TO-DATE PERFORMANCE
-15.37% -
1 YEAR PERFORMANCE
-1.22%
BlackLine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $52.57 | $52.85 (0.53%) | $53.02 | $52.24 | 416,400 | $3.28 B |
| 09/26/2024 | $51.53 | $52.29 (1.47%) | $52.60 | $50.44 | 651,624 | $3.24 B |
| 09/25/2024 | $51.05 | $50.47 (-1.14%) | $51.32 | $50.17 | 830,726 | $3.13 B |
| 09/24/2024 | $51.47 | $51.11 (-0.7%) | $52.04 | $50.64 | 1.28 M | $3.17 B |
| 09/23/2024 | $51.93 | $51.24 (-1.33%) | $52.10 | $51.18 | 693,214 | $3.18 B |
| 09/20/2024 | $52.03 | $51.98 (-0.1%) | $52.08 | $51.36 | 1.02 M | $3.22 B |
| 09/19/2024 | $52.57 | $51.91 (-1.26%) | $52.57 | $51.29 | 468,154 | $3.22 B |
| 09/18/2024 | $50.78 | $51.30 (1.02%) | $51.68 | $50.52 | 593,940 | $3.18 B |
| 09/17/2024 | $50.35 | $50.79 (0.87%) | $51.10 | $50.30 | 298,635 | $3.15 B |
| 09/16/2024 | $50.22 | $50.06 (-0.32%) | $50.83 | $49.56 | 530,236 | $3.10 B |
| 09/13/2024 | $49.67 | $50.01 (0.68%) | $50.16 | $49.36 | 423,605 | $3.10 B |
| 09/12/2024 | $49.04 | $49.26 (0.45%) | $49.48 | $48.41 | 426,815 | $3.05 B |
| 09/11/2024 | $48.17 | $48.88 (1.47%) | $48.96 | $47.66 | 549,100 | $3.03 B |
| 09/10/2024 | $47.90 | $48.18 (0.58%) | $48.39 | $47.26 | 510,510 | $2.99 B |
| 09/09/2024 | $47.91 | $47.71 (-0.42%) | $48.48 | $47.60 | 562,110 | $2.96 B |
| 09/06/2024 | $48.42 | $47.92 (-1.03%) | $48.79 | $47.75 | 862,700 | $2.97 B |
| 09/05/2024 | $49.15 | $48.35 (-1.63%) | $49.15 | $48.26 | 893,743 | $3.00 B |
| 09/04/2024 | $48.13 | $48.97 (1.75%) | $49.20 | $48.00 | 335,100 | $3.04 B |
| 09/03/2024 | $49.10 | $48.51 (-1.2%) | $49.65 | $48.42 | 432,300 | $3.01 B |
| 08/30/2024 | $49.89 | $49.55 (-0.68%) | $50.25 | $49.18 | 738,800 | $3.07 B |
| 08/29/2024 | $49.72 | $49.79 (0.14%) | $50.21 | $49.40 | 1.02 M | $3.09 B |
| 08/28/2024 | $49.73 | $49.26 (-0.95%) | $50.12 | $48.90 | 750,100 | $3.05 B |
| 08/27/2024 | $49.98 | $49.95 (-0.06%) | $50.43 | $49.84 | 579,500 | $3.10 B |
| 08/26/2024 | $50.91 | $50.25 (-1.3%) | $51.22 | $50.20 | 909,133 | $3.11 B |
| 08/23/2024 | $50.00 | $50.83 (1.66%) | $50.98 | $49.54 | 730,203 | $3.15 B |
| 08/22/2024 | $50.90 | $49.50 (-2.75%) | $51.38 | $49.44 | 703,919 | $3.07 B |
| 08/21/2024 | $51.70 | $50.90 (-1.55%) | $52.08 | $50.59 | 1.25 M | $3.15 B |
| 08/20/2024 | $52.49 | $51.59 (-1.71%) | $52.50 | $51.56 | 787,447 | $3.20 B |
| 08/19/2024 | $51.73 | $52.32 (1.14%) | $52.43 | $51.52 | 629,621 | $3.24 B |
| 08/16/2024 | $51.59 | $51.56 (-0.06%) | $51.99 | $51.25 | 507,000 | $3.20 B |
| 08/15/2024 | $52.42 | $51.79 (-1.2%) | $52.79 | $51.38 | 802,000 | $3.21 B |
| 08/14/2024 | $52.20 | $51.99 (-0.4%) | $52.84 | $51.81 | 1.19 M | $3.22 B |
| 08/13/2024 | $51.73 | $52.19 (0.89%) | $52.33 | $51.47 | 800,600 | $3.23 B |
| 08/12/2024 | $51.53 | $51.06 (-0.91%) | $51.95 | $50.76 | 529,900 | $3.16 B |
| 08/09/2024 | $51.29 | $51.66 (0.72%) | $52.15 | $50.81 | 750,600 | $3.20 B |
| 08/08/2024 | $49.67 | $51.18 (3.04%) | $51.29 | $49.41 | 1.45 M | $3.17 B |
| 08/07/2024 | $48.80 | $49.33 (1.09%) | $50.48 | $47.66 | 2.29 M | $3.06 B |
| 08/06/2024 | $43.73 | $44.09 (0.82%) | $44.47 | $43.54 | 1.16 M | $2.73 B |
| 08/05/2024 | $43.90 | $43.75 (-0.34%) | $44.56 | $43.37 | 1.05 M | $2.71 B |
| 08/02/2024 | $44.44 | $45.57 (2.54%) | $45.65 | $44.44 | 750,800 | $2.81 B |
| 08/01/2024 | $47.58 | $46.17 (-2.96%) | $48.01 | $45.82 | 730,600 | $2.85 B |
| 07/31/2024 | $47.96 | $47.52 (-0.92%) | $48.21 | $47.34 | 640,405 | $2.93 B |
| 07/30/2024 | $47.33 | $47.63 (0.63%) | $47.91 | $47.33 | 559,403 | $2.94 B |
| 07/29/2024 | $47.84 | $47.52 (-0.67%) | $48.16 | $47.35 | 524,305 | $2.93 B |
| 07/26/2024 | $48.07 | $47.82 (-0.52%) | $48.34 | $47.55 | 577,800 | $2.95 B |
| 07/25/2024 | $47.19 | $47.51 (0.68%) | $48.51 | $46.87 | 781,000 | $2.93 B |
| 07/24/2024 | $47.93 | $46.82 (-2.32%) | $48.46 | $46.80 | 709,836 | $2.89 B |
| 07/23/2024 | $46.97 | $47.74 (1.64%) | $48.03 | $46.97 | 1.11 M | $2.94 B |
| 07/22/2024 | $47.23 | $47.00 (-0.49%) | $47.23 | $45.75 | 827,338 | $2.90 B |
| 07/19/2024 | $46.59 | $46.77 (0.39%) | $47.20 | $46.10 | 996,812 | $2.88 B |
| 07/18/2024 | $47.70 | $46.59 (-2.33%) | $48.19 | $46.15 | 1.20 M | $2.87 B |
| 07/17/2024 | $48.07 | $47.93 (-0.29%) | $48.42 | $47.36 | 1.03 M | $2.95 B |
| 07/16/2024 | $48.63 | $48.68 (0.1%) | $49.21 | $48.40 | 861,289 | $3.00 B |
| 07/15/2024 | $48.30 | $48.23 (-0.14%) | $48.66 | $47.83 | 885,449 | $2.97 B |
| 07/12/2024 | $48.13 | $47.99 (-0.29%) | $48.50 | $47.74 | 641,124 | $2.96 B |
| 07/11/2024 | $48.30 | $47.89 (-0.85%) | $48.58 | $47.22 | 1.01 M | $2.95 B |
| 07/10/2024 | $47.42 | $47.18 (-0.51%) | $47.45 | $46.67 | 481,107 | $2.91 B |
| 07/09/2024 | $48.61 | $47.21 (-2.88%) | $48.61 | $46.99 | 848,644 | $2.91 B |
| 07/08/2024 | $48.42 | $48.78 (0.74%) | $48.93 | $48.32 | 848,991 | $3.01 B |
| 07/05/2024 | $48.04 | $48.29 (0.52%) | $48.65 | $47.92 | 832,815 | $2.98 B |
| 07/03/2024 | $48.11 | $48.34 (0.48%) | $48.64 | $47.84 | 651,395 | $2.98 B |
| 07/02/2024 | $48.43 | $48.07 (-0.74%) | $48.82 | $47.76 | 1.19 M | $2.96 B |
| 07/01/2024 | $48.08 | $48.05 (-0.06%) | $48.56 | $47.36 | 1.09 M | $2.96 B |
| 06/28/2024 | $48.20 | $48.45 (0.52%) | $48.71 | $47.66 | 1.46 M | $2.99 B |