Free Trial

BlackLine (BL) Stock Chart & Stock Price History

BlackLine logo
$47.33 +0.10 (+0.21%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$47.32 -0.01 (-0.02%)
As of 04:53 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BlackLine Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-4.27%
3 Month
Performance
-25.87%
6 Month
Performance
-14.74%
Year-To-Date
Performance
-22.10%
1 Year
Performance
-20.71%
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.

BL Stock Chart for Friday, May, 2, 2025

BlackLine Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$47.23$47.33
+0.21%
$47.96$47.17401,596 shs$2.99 billion
04/30/2025$47.80$47.23
-1.19%
$47.33$46.56583,827 shs$2.98 billion
04/29/2025$46.85$47.80
+2.03%
$48.07$46.85575,858 shs$3.02 billion
04/28/2025$47.22$46.85
-0.78%
$47.69$46.70437,952 shs$2.78 billion
04/25/2025$46.86$47.22
+0.77%
$47.31$46.48496,651 shs$2.98 billion
04/24/2025$45.56$46.86
+2.85%
$46.97$45.67545,042 shs$2.96 billion
04/23/2025$45.06$45.56
+1.11%
$46.90$45.12563,330 shs$2.87 billion
04/22/2025$43.48$45.06
+3.63%
$45.11$43.85547,078 shs$2.84 billion
04/21/2025$44.44$43.48
-2.16%
$44.85$43.17493,770 shs$2.74 billion
04/18/2025$44.44$44.44$45.00$44.11412,256 shs$2.80 billion
04/17/2025$44.62$44.44
-0.40%
$45.00$44.11412,256 shs$2.80 billion
04/16/2025$45.24$44.62
-1.37%
$45.47$44.13484,497 shs$2.81 billion
04/15/2025$46.05$45.24
-1.76%
$46.37$45.18547,916 shs$2.85 billion
04/14/2025$45.59$46.05
+1.01%
$46.28$44.49868,449 shs$2.90 billion
04/11/2025$45.25$45.59
+0.75%
$45.87$43.53819,552 shs$2.88 billion
04/10/2025$46.13$45.25
-1.91%
$45.51$43.31949,210 shs$2.85 billion
04/09/2025$42.27$46.13
+9.13%
$46.33$41.001.23 million shs$2.91 billion
04/09/2025$42.27$46.13
+9.13%
$46.33$41.001.23 million shs$2.91 billion
04/08/2025$42.83$42.27
-1.31%
$44.08$41.751.37 million shs$2.67 billion
04/08/2025$42.83$42.27
-1.31%
$44.08$41.751.37 million shs$2.67 billion
04/07/2025$44.10$42.83
-2.88%
$44.21$40.821.79 million shs$2.70 billion
04/04/2025$46.08$44.10
-4.30%
$45.20$43.021.29 million shs$2.78 billion
04/03/2025$49.44$46.08
-6.80%
$48.44$45.97936,851 shs$2.91 billion
04/02/2025$49.13$49.44
+0.63%
$49.89$48.30548,446 shs$3.11 billion
04/01/2025$48.42$49.13
+1.47%
$49.58$48.35518,572 shs$3.09 billion

This page (NASDAQ:BL) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners