BL: BlackLine Inc.

As of Tuesday, April 29th, 2025

$ 47.80

+0.95 +2.03%

Open: 46.90
High: 48.07
Low: 46.85
Volume: 575,858
Previous Close on Monday, April 28th, 2025

$ 46.85

-0.37 -0.78%

Open: 47.09
High: 47.69
Low: 46.70
Volume: 437,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 46.90 48.07 46.85 47.80 575,858 +0.95 +2.03
2025-04-28 47.09 47.69 46.70 46.85 437,866 -0.37 -0.78
2025-04-25 46.83 47.31 46.48 47.22 496,429 +0.36 +0.77
2025-04-24 45.70 46.97 45.67 46.86 543,041 +1.30 +2.85
2025-04-23 46.78 46.90 45.12 45.56 563,330 +0.50 +1.11
2025-04-22 44.00 45.11 43.85 45.06 547,110 +1.58 +3.63
2025-04-21 44.08 44.85 43.17 43.48 493,770 -0.96 -2.16
2025-04-17 44.62 45.00 44.11 44.44 412,249 -0.18 -0.40
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 48.07
On 2025-04-29		 45.12
On 2025-04-23		 2.74 6.08 46.90
On 2025-04-23		 46.90
On 2025-04-23		 0.00 46.86
10D 48.07
On 2025-04-29		 43.17
On 2025-04-21		 1.75 3.80 46.37
On 2025-04-15		 43.17
On 2025-04-21		 -6.91 45.71
20D 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -0.62 -1.28 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -18.17 45.70
WTD 48.07
On 2025-04-29		 46.70
On 2025-04-28		 0.58 1.23 47.69
On 2025-04-28		 47.69
On 2025-04-28		 0.00 47.33
MTD 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -0.62 -1.28 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -18.17 45.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

47.80 +0.95 +2.03 575,858