BL: BlackLine Inc.

As of Tuesday, October 6th, 2026

$ 28.17

+0.04 +0.14%

Open: 28.47
High: 28.66
Low: 27.83
Volume: 641,322
Previous Close on Monday, October 5th, 2026

$ 28.13

+0.72 +2.63%

Open: 27.44
High: 28.17
Low: 27.44
Volume: 834,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 28.47 28.66 27.83 28.17 64,132 +0.04 +0.14
2026-10-05 27.44 28.17 27.44 28.13 834,542 +0.72 +2.63
2026-10-02 27.89 27.90 27.21 27.41 684,097 -0.07 -0.25
2026-10-01 27.24 27.95 26.77 27.48 9,207 +0.95 +3.58
2026-09-30 26.44 26.93 26.35 26.53 925,328 +0.16 +0.61
2026-09-29 26.35 26.48 25.90 26.37 823,935 -0.19 -0.72
2026-09-28 26.89 27.23 25.95 26.56 1,229,490 -1.43 -5.11
2026-09-25 27.85 28.50 27.66 27.99 779,155 +0.10 +0.36
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 28.66
On 2026-10-06		 26.35
On 2026-09-30		 1.80 6.83 27.95
On 2026-10-01		 27.21
On 2026-10-02		 -2.65 27.54
10D 28.66
On 2026-10-06		 25.90
On 2026-09-29		 0.32 1.15 28.50
On 2026-09-24		 25.90
On 2026-09-29		 -9.12 27.47
20D 30.46
On 2026-09-09		 25.90
On 2026-09-29		 -1.97 -6.54 30.46
On 2026-09-09		 25.90
On 2026-09-29		 -14.97 28.09
WTD 28.66
On 2026-10-06		 27.44
On 2026-10-05		 0.76 2.77 28.17
On 2026-10-05		 28.17
On 2026-10-05		 0.00 28.15
MTD 28.66
On 2026-10-06		 26.77
On 2026-10-01		 1.64 6.18 27.95
On 2026-10-01		 27.21
On 2026-10-02		 -2.65 27.80
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

28.17 +0.04 +0.14 641,322