BL: BlackLine Inc.

As of Thursday, May 30th, 2024

$ 48.86

-- 0 0%

Open: 48.86
High: 48.86
Low: 48.86
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 48.86

+0.14 +0.29%

Open: 48.60
High: 49.69
Low: 48.00
Volume: 1,389,129
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 48.60 49.69 48.00 48.86 1,389,129 +0.14 +0.29
2024-05-28 50.04 50.19 48.35 48.72 1,695,833 -0.92 -1.85
2024-05-24 50.65 50.67 49.52 49.64 1,066,567 -0.98 -1.94
2024-05-23 52.15 52.26 50.02 50.62 1,687,548 -1.40 -2.69
2024-05-22 52.45 52.85 51.87 52.02 5,740,393 -0.65 -1.23
2024-05-21 55.43 55.65 52.60 52.67 3,361,151 -5.21 -9.00
2024-05-20 58.28 58.43 57.28 57.88 411,310 -0.58 -0.99
2024-05-17 59.12 59.51 58.06 58.46 381,495 -0.61 -1.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.85
On 2024-05-22
48.00
On 2024-05-29
-3.81 -7.23 52.85
On 2024-05-22
48.00
On 2024-05-29
-9.18 49.97
10D 59.51
On 2024-05-17
48.00
On 2024-05-29
-8.98 -15.53 59.51
On 2024-05-17
48.00
On 2024-05-29
-19.34 53.68
20D 63.31
On 2024-05-08
48.00
On 2024-05-29
-9.19 -15.83 63.31
On 2024-05-08
48.00
On 2024-05-29
-24.18 56.45
WTD 50.19
On 2024-05-28
48.00
On 2024-05-29
-0.78 -1.57 50.19
On 2024-05-28
48.00
On 2024-05-29
-4.36 48.79
MTD 63.31
On 2024-05-08
48.00
On 2024-05-29
-9.19 -15.83 63.31
On 2024-05-08
48.00
On 2024-05-29
-24.18 56.45
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.20 +0.60 +0.36 1,719,719
KO

The Coca-Cola Company

61.79 +0.09 +0.15 2,460,084
PFE

Pfizer Inc.

27.98 +0.16 +0.56 6,883,070
VZ

Verizon Communications Inc.

39.79 +0.69 +1.77 5,152,951
VIX

CBOE Volatility Index

13.75 -0.53 -3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,128.27 -313.27 -0.81 143,099,599
DJTA

Dow Jones Transportation Average

14,965.40 +183.84 +1.24 50,827,531
SPX

S&P 500 Index

5,252.08 -14.87 -0.28
OEX

S&P 100 Index

2,515.90 -13.64 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,633.52 -103.24 -0.55
NYA

NYSE Composite Index

17,850.98 +56.09 +0.32
XAX

NYSE AMEX Composite Index

4,950.61 +52.34 +1.07
RUI

RUSSELL 1000 Index

2,869.62 -6.66 -0.23
RUT

Russell 2000 Index

2,061.53 +25.34 +1.24
RUA

Russell 3000 Index

2,996.06 -4.74 -0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.75 -0.53 -3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.76 -0.13 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.03 -0.18 -1.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.26 -1.68
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,133.17 -49.44 -0.54
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

48.86 0.00 0.00