BL: BlackLine Inc.

As of Friday, August 21st, 2026

$ 31.83

-0.09 -0.28%

Open: 31.84
High: 32.06
Low: 31.22
Volume: 843,928
Previous Close on Thursday, August 20th, 2026

$ 31.92

+0.49 +1.56%

Open: 31.54
High: 32.22
Low: 31.02
Volume: 678,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 31.84 32.06 31.22 31.83 843,928 -0.09 -0.28
2026-08-20 31.54 32.22 31.02 31.92 678,386 +0.49 +1.56
2026-08-19 30.34 32.03 30.34 31.43 676,892 +1.20 +3.97
2026-08-18 29.82 30.90 29.59 30.23 810,262 +0.93 +3.17
2026-08-17 30.00 30.50 29.21 29.30 818,583 -1.23 -4.03
2026-08-14 31.36 31.58 30.00 30.53 781,992 -0.83 -2.65
2026-08-13 28.75 31.84 28.30 31.36 1,892,466 +2.94 +10.34
2026-08-12 27.62 28.74 27.60 28.42 1,221,194 +0.30 +1.07
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 32.22
On 2026-08-20		 29.21
On 2026-08-17		 1.30 4.26 32.22
On 2026-08-20		 31.22
On 2026-08-21		 -3.10 30.94
10D 32.22
On 2026-08-20		 27.60
On 2026-08-12		 2.28 7.72 31.84
On 2026-08-13		 29.21
On 2026-08-17		 -8.25 30.24
20D 33.40
On 2026-08-03		 27.60
On 2026-08-12		 3.09 10.75 33.40
On 2026-08-03		 27.60
On 2026-08-12		 -17.37 30.77
WTD 32.22
On 2026-08-20		 29.21
On 2026-08-17		 1.30 4.26 32.22
On 2026-08-20		 31.22
On 2026-08-21		 -3.10 30.94
MTD 33.40
On 2026-08-03		 27.60
On 2026-08-12		 0.43 1.37 33.40
On 2026-08-03		 27.60
On 2026-08-12		 -17.37 30.56
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

57.65 +2.52 +4.57 546,493
DPZ

Domino's Pizza Inc.

341.85 +7.48 +2.24 701,585
CLB

Core Laboratories Inc.

12.52 +0.23 +1.87 354,701
CPF

Central Pacific Financial Corp.

37.43 -0.07 -0.19 226,856
BL

BlackLine Inc.

31.83 -0.09 -0.28 843,928