Get the Stockscreener App
62.01
0.21%
0.13
After Hours:
62.01
Blackline Inc Stock (BL) Price History
The historical daily chart and data for Blackline Inc stock (BL), show that the latest closing stock price as of November 29, 2024, is $62.01.
- Blackline Inc all-time high stock price is $154.61, occurred on February 08, 2021.
- The lowest Blackline Inc stock price recorded was $21.66 on November 03, 2016. Since then, Blackline Inc's stock price has risen over 186.29% to $62.01 now.
- The 52-week high stock price for BL is $69.31, representing a 11.77% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for BL is $43.37, indicating a -30.06% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Blackline Inc (BL) stock in the beginning of 2023 was $103.05. The stock closed the year at $67.27, a loss of over -34.72% for the year.
The table below shows more information about BL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $62.45 | $61.35 | $1.10 | 196,450.0 | +0.21% |
| Nov 27, 2024 | $63.59 | $61.83 | $1.76 | 521,741.0 | -1.89% |
| Nov 26, 2024 | $63.50 | $61.80 | $1.70 | 737,461.0 | +0.48% |
| Nov 25, 2024 | $63.78 | $62.52 | $1.26 | 720,067.0 | +0.11% |
| Nov 22, 2024 | $63.08 | $61.88 | $1.20 | 543,382.0 | +1.64% |
| Nov 21, 2024 | $62.23 | $59.26 | $2.97 | 868,396.0 | +5.40% |
| Nov 20, 2024 | $58.55 | $56.69 | $1.86 | 990,646.0 | +1.44% |
| Nov 19, 2024 | $59.68 | $57.37 | $2.31 | 738,854.0 | -0.45% |
| Nov 18, 2024 | $59.58 | $57.95 | $1.63 | 443,061.0 | -2.28% |
| Nov 15, 2024 | $61.41 | $58.94 | $2.47 | 656,294.0 | -2.06% |
| Nov 14, 2024 | $63.11 | $60.43 | $2.68 | 471,892.0 | -2.93% |
| Nov 13, 2024 | $63.10 | $60.25 | $2.85 | 637,474.0 | +2.03% |
| Nov 12, 2024 | $62.80 | $60.88 | $1.92 | 412,895.0 | -2.19% |
| Nov 11, 2024 | $62.59 | $60.28 | $2.31 | 1,039,077.0 | +3.56% |
| Nov 08, 2024 | $61.20 | $57.71 | $3.49 | 1,105,397.0 | +1.55% |
| Nov 07, 2024 | $59.62 | $58.26 | $1.36 | 1,293,877.0 | +1.40% |
| Nov 06, 2024 | $58.96 | $57.66 | $1.30 | 1,037,178.0 | +4.72% |
| Nov 05, 2024 | $56.19 | $54.87 | $1.32 | 390,815.0 | +1.60% |
| Nov 04, 2024 | $55.95 | $54.93 | $1.02 | 242,976.0 | -0.72% |
| Nov 01, 2024 | $56.17 | $55.30 | $0.87 | 389,170.0 | +0.25% |
Blackline Inc Stock (BL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackline Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackline Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackline Inc Stock (BL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $63.78 | $54.87 | $8.91 | 13,633,553.0 | +11.99% |
| Oct, 2024 | $60.22 | $53.55 | $6.67 | 12,118,862.0 | +0.42% |
| Sep, 2024 | $56.48 | $47.26 | $9.22 | 12,506,753.0 | +11.28% |
| Aug, 2024 | $52.84 | $43.37 | $9.47 | 18,862,937.0 | +4.27% |
| Jul, 2024 | $49.21 | $45.75 | $3.46 | 18,000,576.0 | -1.92% |
| Jun, 2024 | $49.82 | $43.80 | $6.02 | 21,966,947.0 | +1.53% |
| May, 2024 | $63.30 | $47.26 | $16.04 | 26,173,992.0 | -17.80% |
| Apr, 2024 | $69.09 | $56.49 | $12.60 | 15,242,179.0 | -10.11% |
| Mar, 2024 | $69.31 | $56.63 | $12.68 | 33,472,842.0 | +13.84% |
| Feb, 2024 | $62.71 | $53.25 | $9.46 | 13,521,243.0 | -3.32% |
| Jan, 2024 | $62.38 | $55.24 | $7.14 | 10,270,663.0 | -6.02% |
Blackline Inc Stock (BL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.98 | $57.60 | $7.38 | 10,053,719.0 | +7.93% |
| Nov, 2023 | $59.56 | $47.27 | $12.30 | 12,197,016.0 | +17.82% |
| Oct, 2023 | $56.64 | $48.03 | $8.61 | 10,610,990.0 | -11.48% |
| Sep, 2023 | $60.79 | $52.28 | $8.51 | 11,965,065.0 | -7.64% |
| Aug, 2023 | $60.60 | $48.22 | $12.38 | 16,002,995.0 | +3.41% |
| Jul, 2023 | $58.72 | $52.40 | $6.31 | 10,242,782.0 | +7.92% |
| Jun, 2023 | $56.28 | $51.15 | $5.13 | 15,042,534.0 | +3.36% |
| May, 2023 | $56.73 | $49.47 | $7.26 | 16,438,496.0 | -6.53% |
| Apr, 2023 | $66.54 | $53.53 | $13.01 | 9,164,225.0 | -17.04% |
| Mar, 2023 | $71.34 | $59.60 | $11.74 | 11,599,751.0 | -1.77% |
| Feb, 2023 | $77.90 | $68.29 | $9.61 | 10,723,226.0 | -4.79% |
| Jan, 2023 | $72.98 | $64.64 | $8.34 | 8,297,072.0 | +6.73% |
Blackline Inc Stock (BL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.64 | $61.45 | $12.19 | 8,065,141.0 | -0.62% |
| Nov, 2022 | $67.78 | $48.73 | $19.05 | 12,096,584.0 | +20.87% |
| Oct, 2022 | $66.33 | $51.18 | $15.15 | 9,478,651.0 | -6.51% |
| Sep, 2022 | $74.64 | $55.48 | $19.16 | 11,649,528.0 | -11.83% |
| Aug, 2022 | $76.08 | $60.41 | $15.67 | 12,183,191.0 | +7.47% |
| Jul, 2022 | $76.28 | $60.57 | $15.71 | 11,947,582.0 | -5.08% |
| Jun, 2022 | $79.23 | $64.33 | $14.90 | 14,902,926.0 | -9.04% |
| May, 2022 | $74.46 | $49.66 | $24.80 | 22,029,604.0 | +9.20% |
| Apr, 2022 | $76.50 | $64.03 | $12.47 | 9,077,578.0 | -8.43% |
| Mar, 2022 | $77.79 | $65.54 | $12.25 | 12,659,080.0 | -2.78% |
| Feb, 2022 | $93.11 | $65.15 | $27.96 | 16,349,707.0 | -18.03% |
| Jan, 2022 | $104.6 | $81.54 | $23.10 | 11,423,366.0 | -11.27% |
0.35%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):