BL: BlackLine Inc.

As of Friday, August 22nd, 2025

$ 53.98

+1.13 +2.14%

Open: 52.80
High: 54.14
Low: 52.53
Volume: 1,132,735
Previous Close on Thursday, August 21st, 2025

$ 52.85

+0.62 +1.19%

Open: 51.87
High: 52.92
Low: 51.70
Volume: 997,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 52.80 54.14 52.53 53.98 1,132,735 +1.13 +2.14
2025-08-21 51.87 52.92 51.70 52.85 997,159 +0.62 +1.19
2025-08-20 51.80 52.39 51.50 52.23 681,633 +0.37 +0.71
2025-08-19 51.58 52.30 51.28 51.86 625,323 +0.38 +0.74
2025-08-18 50.97 51.79 50.81 51.48 743,227 +0.65 +1.28
2025-08-15 50.54 51.57 50.49 50.83 1,247,943 +0.46 +0.91
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
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 54.14
On 2025-08-22		 50.81
On 2025-08-18		 3.15 6.20 51.79
On 2025-08-18		 51.79
On 2025-08-18		 0.00 52.48
10D 54.14
On 2025-08-22		 47.94
On 2025-08-11		 5.63 11.64 49.17
On 2025-08-11		 49.17
On 2025-08-11		 0.00 51.22
20D 57.55
On 2025-07-29		 47.94
On 2025-08-11		 -2.02 -3.61 57.55
On 2025-07-29		 47.94
On 2025-08-11		 -16.70 52.22
WTD 54.14
On 2025-08-22		 50.81
On 2025-08-18		 3.15 6.20 51.79
On 2025-08-18		 51.79
On 2025-08-18		 0.00 52.48
MTD 54.60
On 2025-08-05		 47.94
On 2025-08-11		 0.20 0.37 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -12.20 51.50
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

53.98 +1.13 +2.14 1,132,735