BL - BLACKLINE, INC.
37.04
0.460 1.242%
Share volume: 832,313
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$36.58
0.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $36.61 | $36.61 | $37.20 | $37.20 | $35.98 | $35.98 | $37.04 | $37.04 | 832,313 | $832,313.00 |
| 03-03-2026 | $36.00 | $36.00 | $37.04 | $37.04 | $35.60 | $35.60 | $36.58 | $36.58 | 1,028,092 | $1,028,092.00 |
| 03-02-2026 | $34.36 | $34.36 | $36.17 | $36.17 | $34.06 | $34.06 | $36.01 | $36.01 | 1,554,644 | $1,554,644.00 |
| 02-27-2026 | $33.99 | $33.99 | $35.29 | $35.29 | $33.45 | $33.45 | $35.25 | $35.25 | 2,163,821 | $2,163,821.00 |
| 02-26-2026 | $33.19 | $33.19 | $35.21 | $35.21 | $32.99 | $32.99 | $35.05 | $35.05 | 1,439,358 | $1,439,358.00 |
| 02-25-2026 | $32.47 | $32.47 | $33.08 | $33.08 | $31.75 | $31.75 | $32.85 | $32.85 | 1,329,843 | $1,329,843.00 |
| 02-24-2026 | $32.33 | $32.33 | $33.92 | $33.92 | $32.26 | $32.26 | $32.52 | $32.52 | 2,330,053 | $2,330,053.00 |
| 02-23-2026 | $35.44 | $35.44 | $35.53 | $35.53 | $32.36 | $32.36 | $32.55 | $32.55 | 3,138,411 | $3,138,411.00 |
| 02-20-2026 | $36.88 | $36.88 | $38.00 | $38.00 | $35.99 | $35.99 | $36.15 | $36.15 | 1,057,780 | $1,057,780.00 |
| 02-19-2026 | $37.00 | $37.00 | $37.37 | $37.37 | $36.36 | $36.36 | $37.01 | $37.01 | 1,304,629 | $1,304,629.00 |