BL: BlackLine Inc.

As of Friday, November 21st, 2025

$ 54.86

+1.37 +2.56%

Open: 53.49
High: 54.94
Low: 52.82
Volume: 815,634
Previous Close on Thursday, November 20th, 2025

$ 53.49

-0.13 -0.24%

Open: 54.34
High: 54.34
Low: 52.96
Volume: 655,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 53.49 54.94 52.82 54.86 815,634 +1.37 +2.56
2025-11-20 54.34 54.34 52.96 53.49 655,873 -0.13 -0.24
2025-11-19 54.06 54.23 53.53 53.62 568,215 -0.58 -1.07
2025-11-18 52.33 54.84 52.05 54.20 0 +1.71 +3.26
2025-11-17 54.25 54.60 52.36 52.49 967,896 -2.18 -3.99
2025-11-14 54.94 55.64 54.60 54.67 488,499 -0.77 -1.39
2025-11-13 55.58 56.06 54.70 55.44 816,030 -0.66 -1.18
2025-11-12 55.01 56.72 55.01 56.10 759,942 +0.83 +1.50
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 54.94
On 2025-11-21		 52.05
On 2025-11-18		 0.19 0.35 54.84
On 2025-11-18		 52.96
On 2025-11-20		 -3.44 53.73
10D 56.72
On 2025-11-12		 52.05
On 2025-11-18		 1.28 2.39 56.72
On 2025-11-12		 52.05
On 2025-11-18		 -8.23 54.46
20D 59.01
On 2025-10-27		 50.70
On 2025-11-07		 2.30 4.38 59.01
On 2025-10-27		 50.70
On 2025-11-07		 -14.08 55.29
WTD 54.94
On 2025-11-21		 52.05
On 2025-11-18		 0.19 0.35 54.84
On 2025-11-18		 52.96
On 2025-11-20		 -3.44 53.73
MTD 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -2.39 -4.17 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -14.02 55.04
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

54.86 +1.37 +2.56 815,634