Free Trial

BlackLine (BL) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BL Stock Alerts
$46.01
-1.13 (-2.40%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BlackLine Stock Price Performance

5 Day
Performance
-3.81%
1 Month
Performance
-20.97%
3 Month
Performance
-31.34%
6 Month
Performance
-24.66%
Year-To-Date
Performance
-26.31%
1 Year
Performance
-11.98%
Receive BL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackLine and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

BL Stock Chart for Monday, June, 10, 2024

BL Chart by TradingView

BlackLine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$47.14$46.01
-2.40%		$46.96$45.63826,699 shs$2.84 billion
06/06/2024$47.83$47.14
-1.44%		$48.06$47.01863,910 shs$2.91 billion
06/05/2024$47.46$47.83
+0.78%		$48.42$47.471.02 million shs$2.96 billion
06/04/2024$46.99$47.46
+1.00%		$48.41$46.751.55 million shs$2.93 billion
06/03/2024$47.72$46.99
-1.53%		$48.48$46.75927,802 shs$2.90 billion
05/31/2024$47.74$47.72
-0.04%		$48.09$47.29946,444 shs$2.95 billion
05/30/2024$48.86$47.74
-2.29%		$48.73$47.37961,648 shs$2.95 billion
05/29/2024$48.72$48.86
+0.29%		$49.69$48.001.39 million shs$3.02 billion
05/28/2024$49.64$48.72
-1.85%		$50.19$48.351.70 million shs$3.01 billion
05/27/2024$49.64$49.64$50.67$49.521.07 million shs$3.07 billion
05/24/2024$50.62$49.64
-1.94%		$50.67$49.521.07 million shs$3.07 billion
05/23/2024$52.02$50.62
-2.69%		$52.26$50.021.69 million shs$3.13 billion
05/22/2024$52.67$52.02
-1.23%		$52.85$51.895.74 million shs$3.22 billion
05/21/2024$57.88$52.67
-9.00%		$55.62$52.603.43 million shs$3.26 billion
05/20/2024$58.46$57.88
-0.99%		$58.43$57.28411,310 shs$3.58 billion
05/17/2024$59.07$58.46
-1.03%		$59.51$58.06381,497 shs$3.61 billion
05/16/2024$58.90$59.07
+0.29%		$59.43$58.06418,050 shs$3.65 billion
05/15/2024$57.84$58.90
+1.83%		$59.32$58.02472,064 shs$3.64 billion
05/14/2024$57.92$57.84
-0.14%		$59.62$57.78522,042 shs$3.58 billion
05/13/2024$58.22$57.92
-0.52%		$58.95$57.75640,234 shs$3.58 billion
05/10/2024$58.99$58.22
-1.31%		$59.12$57.83757,105 shs$3.60 billion
05/09/2024$59.51$58.99
-0.87%		$59.87$58.47831,029 shs$3.65 billion
05/08/2024$60.43$59.51
-1.52%		$63.31$59.161.24 million shs$3.68 billion
05/07/2024$60.71$60.43
-0.46%		$60.95$59.88676,980 shs$3.73 billion
05/06/2024$60.91$60.71
-0.33%		$61.41$60.07734,601 shs$3.75 billion
05/03/2024$59.69$60.91
+2.04%		$61.90$59.75675,236 shs$3.76 billion
05/02/2024$57.94$59.69
+3.02%		$59.79$57.80766,253 shs$3.69 billion
05/01/2024$58.05$57.94
-0.19%		$59.47$56.81809,390 shs$3.58 billion
04/30/2024$60.28$58.05
-3.70%		$59.90$58.00914,596 shs$3.59 billion
04/29/2024$60.83$60.28
-0.90%		$61.95$60.20453,974 shs$3.73 billion
04/26/2024$58.89$60.83
+3.29%		$60.92$59.01592,741 shs$3.76 billion
04/25/2024$59.93$58.89
-1.74%		$59.32$57.97540,408 shs$3.64 billion
04/24/2024$61.46$59.93
-2.49%		$61.65$59.22554,918 shs$3.70 billion
04/23/2024$58.39$61.46
+5.26%		$61.59$59.58641,462 shs$3.80 billion
04/22/2024$57.37$58.39
+1.78%		$58.71$57.23467,379 shs$3.61 billion
04/19/2024$57.85$57.37
-0.83%		$58.49$56.49672,499 shs$3.55 billion
04/18/2024$58.67$57.85
-1.40%		$59.22$57.701.06 million shs$3.58 billion
04/17/2024$59.68$58.67
-1.69%		$60.93$58.61926,380 shs$3.63 billion
04/16/2024$60.84$59.68
-1.91%		$61.27$59.50616,688 shs$3.69 billion
04/15/2024$63.54$60.84
-4.25%		$63.66$60.74802,459 shs$3.76 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/12/2024$64.71$63.54
-1.81%		$64.25$63.22516,970 shs$3.93 billion
04/11/2024$64.21$64.71
+0.78%		$65.04$63.64330,919 shs$4.00 billion
04/10/2024$68.61$64.21
-6.41%		$66.48$63.91901,189 shs$3.97 billion
04/09/2024$64.98$68.61
+5.59%		$69.09$65.101.10 million shs$4.24 billion
04/08/2024$62.20$64.98
+4.47%		$65.02$62.51644,401 shs$4.02 billion
04/05/2024$62.56$62.20
-0.58%		$63.21$61.74535,425 shs$3.84 billion
04/04/2024$63.92$62.56
-2.13%		$66.17$62.49794,324 shs$3.87 billion
04/03/2024$62.52$63.92
+2.24%		$64.02$61.80651,149 shs$3.95 billion
04/02/2024$64.00$62.52
-2.31%		$63.00$61.861.06 million shs$3.86 billion
04/01/2024$64.58$64.00
-0.90%		$64.90$63.18968,097 shs$3.94 billion
03/29/2024$64.58$64.58$65.25$63.64646,688 shs$3.97 billion
03/28/2024$63.63$64.58
+1.49%		$65.25$63.64646,687 shs$3.97 billion
03/27/2024$62.33$63.63
+2.09%		$63.86$62.66653,626 shs$3.91 billion
03/26/2024$63.31$62.33
-1.55%		$63.74$62.17532,251 shs$3.83 billion
03/25/2024$63.29$63.31
+0.03%		$63.81$62.83363,798 shs$3.89 billion
03/22/2024$63.33$63.29
-0.06%		$64.46$63.06844,927 shs$3.89 billion
03/21/2024$63.08$63.33
+0.40%		$64.83$63.11869,813 shs$3.90 billion
03/20/2024$64.28$63.08
-1.87%		$64.68$62.861.26 million shs$3.88 billion
03/19/2024$63.99$64.28
+0.45%		$65.61$62.90740,580 shs$3.95 billion
03/18/2024$65.63$63.99
-2.50%		$65.50$63.891.32 million shs$3.94 billion
03/15/2024$66.51$65.63
-1.32%		$67.32$64.9911.26 million shs$4.04 billion
03/14/2024$68.03$66.51
-2.23%		$68.54$66.121.39 million shs$4.09 billion
03/13/2024$68.65$68.03
-0.90%		$69.31$67.851.52 million shs$4.19 billion
03/12/2024$67.14$68.65
+2.25%		$68.75$66.611.76 million shs$4.22 billion
03/11/2024$67.01$67.14
+0.19%		$67.42$65.741.37 million shs$4.13 billion

Related Companies:
This page (NASDAQ:BL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored