BL - BLACKLINE, INC.
31.56
-0.240 -0.760%
Share volume: 1,216,356
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$31.80
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.99 | $31.99 | $32.83 | $32.83 | $31.38 | $31.38 | $31.56 | $31.56 | 1,216,356 | $1,216,356.00 |
| 04-20-2026 | $31.21 | $31.21 | $32.36 | $32.36 | $31.16 | $31.16 | $31.80 | $31.80 | 1,223,943 | $1,223,943.00 |
| 04-17-2026 | $33.34 | $33.34 | $34.06 | $34.06 | $31.42 | $31.42 | $31.51 | $31.51 | 1,046,461 | $1,046,461.00 |
| 04-16-2026 | $33.03 | $33.03 | $33.31 | $33.31 | $32.53 | $32.53 | $32.71 | $32.71 | 471,897 | $471,897.00 |
| 04-15-2026 | $31.18 | $31.18 | $32.65 | $32.65 | $31.18 | $31.18 | $32.57 | $32.57 | 741,784 | $741,784.00 |
| 04-14-2026 | $31.67 | $31.67 | $32.30 | $32.30 | $30.63 | $30.63 | $31.03 | $31.03 | 809,631 | $809,631.00 |
| 04-13-2026 | $30.26 | $30.26 | $31.49 | $31.49 | $30.19 | $30.19 | $31.37 | $31.37 | 1,401,716 | $1,401,716.00 |
| 04-10-2026 | $32.12 | $32.12 | $32.12 | $32.12 | $29.67 | $29.67 | $30.29 | $30.29 | 1,898,500 | $1,898,500.00 |
| 04-09-2026 | $32.77 | $32.77 | $33.17 | $33.17 | $31.40 | $31.40 | $32.04 | $32.04 | 1,185,736 | $1,185,736.00 |
| 04-08-2026 | $36.31 | $36.31 | $36.78 | $36.78 | $33.21 | $33.21 | $33.24 | $33.24 | 979,076 | $979,076.00 |