BL: BlackLine Inc.

As of Tuesday, August 11th, 2026

$ 28.12

-1.17 -3.99%

Open: 28.98
High: 29.37
Low: 28.10
Volume: 1,524,797
Previous Close on Monday, August 10th, 2026

$ 29.29

-0.26 -0.88%

Open: 29.05
High: 29.84
Low: 28.76
Volume: 1,184,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 28.98 29.37 28.10 28.12 1,524,797 -1.17 -3.99
2026-08-10 29.05 29.84 28.76 29.29 1,184,071 -0.26 -0.88
2026-08-07 30.56 31.47 29.35 29.55 1,072,842 -0.45 -1.50
2026-08-06 29.68 30.08 29.37 30.00 1,842,792 -0.47 -1.54
2026-08-05 30.90 31.92 29.44 30.47 2,020,171 -2.65 -8.00
2026-08-04 32.73 33.22 32.21 33.12 1,355,804 +0.35 +1.05
2026-08-03 32.29 33.40 32.29 32.78 1,037,850 +1.38 +4.38
2026-07-31 30.08 31.50 30.01 31.40 513,953 +0.74 +2.41
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 31.92
On 2026-08-05		 28.10
On 2026-08-11		 -5.00 -15.10 31.92
On 2026-08-05		 28.10
On 2026-08-11		 -11.97 29.49
10D 33.40
On 2026-08-03		 28.10
On 2026-08-11		 -3.83 -11.99 33.40
On 2026-08-03		 28.10
On 2026-08-11		 -15.87 30.78
20D 33.40
On 2026-08-03		 27.17
On 2026-07-23		 -0.99 -3.40 33.40
On 2026-08-03		 28.10
On 2026-08-11		 -15.87 30.20
WTD 29.84
On 2026-08-10		 28.10
On 2026-08-11		 -1.43 -4.84 29.84
On 2026-08-10		 28.10
On 2026-08-11		 -5.83 28.71
MTD 33.40
On 2026-08-03		 28.10
On 2026-08-11		 -3.28 -10.45 33.40
On 2026-08-03		 28.10
On 2026-08-11		 -15.87 30.48
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

28.12 -1.17 -3.99 1,524,797