BL: BlackLine Inc.

As of Friday, June 13th, 2025

$ 54.06

-1.71 -3.07%

Open: 54.90
High: 55.30
Low: 53.99
Volume: 810,813
Previous Close on Thursday, June 12th, 2025

$ 55.77

-0.86 -1.52%

Open: 56.62
High: 57.29
Low: 55.34
Volume: 575,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 54.90 55.30 53.99 54.06 810,813 -1.71 -3.07
2025-06-12 56.62 57.29 55.34 55.77 575,835 -0.86 -1.52
2025-06-11 55.95 56.75 55.43 56.63 918,212 +0.63 +1.13
2025-06-10 57.28 57.38 55.84 56.00 495,437 -1.30 -2.27
2025-06-09 57.55 57.97 57.16 57.30 479,970 -0.05 -0.09
2025-06-06 58.52 58.70 57.02 57.35 1,410,923 -0.87 -1.49
2025-06-05 58.05 59.43 57.98 58.22 1,153,878 +0.17 +0.29
2025-06-04 57.40 58.47 57.31 58.05 816,063 +0.46 +0.80
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 57.97
On 2025-06-09		 53.99
On 2025-06-13		 -3.29 -5.74 57.97
On 2025-06-09		 53.99
On 2025-06-13		 -6.87 55.95
10D 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -1.87 -3.34 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 56.67
20D 59.43
On 2025-06-05		 53.37
On 2025-05-23		 -0.98 -1.78 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 55.83
WTD 57.97
On 2025-06-09		 53.99
On 2025-06-13		 -3.29 -5.74 57.97
On 2025-06-09		 53.99
On 2025-06-13		 -6.87 55.95
MTD 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -1.87 -3.34 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 56.67
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

91.88 -1.76 -1.88 1,813,435
FICO

Fair Isaac Corporation

1,784.57 +0.20 +0.01 268,940
PACB

Pacific Biosciences of California Inc.

1.20 +0.02 +1.69 7,305,434
DRH

DiamondRock Hospitality Company

7.48 -0.26 -3.36 2,715,889
BL

BlackLine Inc.

54.06 -1.71 -3.07 810,813