BL: BlackLine Inc.

As of Friday, May 22nd, 2026

$ 28.90

-0.04 -0.14%

Open: 29.02
High: 29.72
Low: 28.63
Volume: 9,111
Previous Close on Thursday, May 21st, 2026

$ 28.94

-1.90 -6.16%

Open: 30.25
High: 30.25
Low: 28.45
Volume: 1,923,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 29.02 29.72 28.63 28.90 9,111 -0.04 -0.14
2026-05-21 30.25 30.25 28.45 28.94 1,923,886 -1.90 -6.16
2026-05-20 29.58 30.93 28.63 30.84 1,227,103 +0.81 +2.70
2026-05-19 30.50 30.72 28.50 30.03 1,924,850 +0.22 +0.74
2026-05-18 27.25 30.58 27.01 29.81 3,347,121 +2.56 +9.39
2026-05-15 27.25 28.07 26.50 27.25 1,126,036 +0.41 +1.53
2026-05-14 25.40 27.05 25.40 26.84 1,955,441 +1.61 +6.38
2026-05-13 25.80 25.93 24.70 25.23 1,584,459 -0.98 -3.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.93
On 2026-05-20		 27.01
On 2026-05-18		 1.65 6.06 30.93
On 2026-05-20		 28.45
On 2026-05-21		 -8.02 29.70
10D 30.93
On 2026-05-20		 24.70
On 2026-05-13		 -1.73 -5.65 30.54
On 2026-05-11		 24.70
On 2026-05-13		 -19.12 28.16
20D 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -1.74 -5.68 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -29.06 29.87
WTD 30.93
On 2026-05-20		 27.01
On 2026-05-18		 1.65 6.06 30.93
On 2026-05-20		 28.45
On 2026-05-21		 -8.02 29.70
MTD 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -2.35 -7.52 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -29.06 29.54
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
G

Genpact Limited

31.91 -0.09 -0.28 2,128,613
DPZ

Domino's Pizza Inc.

316.52 +0.05 +0.02 506,146
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
CPF

Central Pacific Financial Corp.

34.73 -0.08 -0.23 135,185
BL

BlackLine Inc.

28.90 -0.04 -0.14 9,111