BL: BlackLine Inc.

As of Friday, August 15th, 2025

$ 50.37

-- 0 0%

Open: 50.37
High: 50.37
Low: 50.37
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 50.37

-0.89 -1.73%

Open: 51.20
High: 51.51
Low: 50.17
Volume: 827,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 51.20 51.51 50.17 50.37 827,627 -0.89 -1.73
2025-08-13 49.69 51.36 49.58 51.26 1,487,821 +1.95 +3.94
2025-08-12 48.52 49.71 48.29 49.31 1,220,284 +1.26 +2.62
2025-08-11 48.08 49.17 47.94 48.05 976,634 -0.30 -0.62
2025-08-08 50.55 50.55 48.28 48.35 995,655 -2.15 -4.26
2025-08-07 52.60 53.00 49.60 50.50 1,328,771 -1.50 -2.88
2025-08-06 54.22 54.31 51.39 52.00 1,980,262 -2.43 -4.46
2025-08-05 53.70 54.60 53.23 54.43 1,426,651 +0.93 +1.74
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 51.51
On 2025-08-14		 47.94
On 2025-08-11		 -0.13 -0.26 50.55
On 2025-08-08		 47.94
On 2025-08-11		 -5.16 49.47
10D 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -3.41 -6.34 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -12.20 51.07
20D 57.99
On 2025-07-22		 47.94
On 2025-08-11		 -5.56 -9.94 57.99
On 2025-07-22		 47.94
On 2025-08-11		 -17.33 53.53
WTD 51.51
On 2025-08-14		 47.94
On 2025-08-11		 2.02 4.18 49.17
On 2025-08-11		 49.17
On 2025-08-11		 0.00 49.75
MTD 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -3.41 -6.34 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -12.20 51.07
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.47 -1.23 -0.46 3,052,423
KO

The Coca-Cola Company

70.22 +0.67 +0.96 6,865,304
PFE

Pfizer Inc.

25.22 +0.11 +0.42 22,619,921
VZ

Verizon Communications Inc.

44.41 +0.91 +2.08 11,701,543
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,025.05 +113.79 +0.25 362,739,440
DJTA

Dow Jones Transportation Average

15,701.84 -22.57 -0.14 86,780,208
SPX

S&P 500 Index

6,458.63 -9.91 -0.15
OEX

S&P 100 Index

3,207.38 -2.28 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,719.60 -112.84 -0.47
NYA

NYSE Composite Index

20,837.79 +29.37 +0.14
XAX

NYSE AMEX Composite Index

6,164.96 +22.29 +0.36
RUI

RUSSELL 1000 Index

3,530.72 -4.58 -0.13
RUT

Russell 2000 Index

2,289.65 -9.43 -0.41
RUA

Russell 3000 Index

3,668.63 -5.19 -0.14
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 -0.10 -0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,956.89 -67.18 -0.61
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

50.37 0.00 0.00