NASDAQ : BL
BlackLine, Inc. — Price history
Technology · Software - Application · United States
Last price 33.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackLine, Inc. (BL) closed at 34.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.51 | 35.27 | 33.3 | 34.09 | 936,882 | +0.83% |
| 2026-10-30 | 34.05 | 34.3 | 33.38 | 33.81 | 721,158 | +0.30% |
| 2026-10-29 | 33.34 | 33.84 | 32.77 | 33.71 | 968,808 | -0.24% |
| 2026-10-28 | 33.7 | 34.36 | 33.34 | 33.79 | 797,807 | -0.88% |
| 2026-10-27 | 33.94 | 34.64 | 33.41 | 34.09 | 1,048,202 | -0.26% |
| 2026-10-26 | 34.51 | 34.79 | 33.78 | 34.18 | 702,022 | -1.78% |
| 2026-10-23 | 34.12 | 34.82 | 33.42 | 34.8 | 1,230,319 | +1.25% |
| 2026-10-22 | 31.38 | 34.63 | 31.38 | 34.37 | 1,535,043 | +8.90% |
| 2026-10-21 | 31.16 | 31.92 | 31 | 31.56 | 869,048 | +1.06% |
| 2026-10-20 | 30.25 | 31.25 | 29.99 | 31.23 | 1,742,957 | +3.72% |
| 2026-10-19 | 29.74 | 30.67 | 29.59 | 30.11 | 1,247,514 | +1.04% |
| 2026-10-16 | 30.71 | 30.94 | 29.245 | 29.8 | 643,633 | -2.33% |
| 2026-10-15 | 29.73 | 30.56 | 29.73 | 30.51 | 1,093,778 | +4.06% |
| 2026-10-14 | 29.4 | 29.71 | 29.12 | 29.32 | 741,269 | -0.64% |
| 2026-10-13 | 29.365 | 29.99 | 29 | 29.51 | 893,476 | +0.72% |
| 2026-10-12 | 30 | 30.23 | 29.16 | 29.3 | 630,355 | -1.58% |
| 2026-10-09 | 29.38 | 29.93 | 29.29 | 29.77 | 852,548 | +1.78% |
| 2026-10-08 | 28.2 | 29.31 | 28.112 | 29.25 | 959,007 | +3.25% |
| 2026-10-07 | 27.91 | 28.57 | 27.9 | 28.33 | 679,050 | +0.57% |
| 2026-10-06 | 28.47 | 28.657 | 27.83 | 28.17 | 641,323 | +0.14% |
| 2026-10-05 | 27.44 | 28.17 | 27.44 | 28.13 | 838,349 | +2.63% |
| 2026-10-02 | 27.89 | 27.895 | 27.21 | 27.41 | 641,017 | -0.25% |
| 2026-10-01 | 27.24 | 27.95 | 26.765 | 27.48 | 918,480 | +3.58% |
| 2026-09-30 | 26.44 | 26.93 | 26.35 | 26.53 | 925,228 | +0.61% |
| 2026-09-29 | 26.35 | 26.48 | 25.9 | 26.37 | 819,321 | -0.72% |
| 2026-09-28 | 26.89 | 27.231 | 25.95 | 26.56 | 1,229,485 | -5.11% |
| 2026-09-25 | 27.85 | 28.5 | 27.655 | 27.99 | 780,082 | +0.36% |
| 2026-09-24 | 28.07 | 28.5 | 27.473 | 27.89 | 915,210 | -0.85% |
| 2026-09-23 | 27.93 | 28.5 | 27.51 | 28.13 | 615,308 | +1.01% |
| 2026-09-22 | 29.25 | 29.25 | 27.235 | 27.85 | 772,077 | -2.52% |
| 2026-09-21 | 28.52 | 28.81 | 28.06 | 28.57 | 917,018 | +1.53% |
| 2026-09-18 | 28.34 | 28.5 | 27.705 | 28.14 | 1,543,174 | -1.26% |
| 2026-09-17 | 28.11 | 28.81 | 27.51 | 28.5 | 676,470 | +1.21% |
| 2026-09-16 | 28.7 | 29.075 | 28.05 | 28.16 | 993,567 | -3.36% |
| 2026-09-15 | 29.59 | 29.99 | 28.985 | 29.14 | 800,176 | -3.80% |
| 2026-09-14 | 29.43 | 30.41 | 29.26 | 30.29 | 753,262 | +6.84% |
| 2026-09-11 | 28.84 | 29.04 | 28.265 | 28.35 | 851,639 | -1.39% |
| 2026-09-10 | 29.57 | 29.95 | 28.71 | 28.75 | 768,484 | -2.44% |
| 2026-09-09 | 30.07 | 30.46 | 29.14 | 29.47 | 990,054 | -2.22% |
| 2026-09-08 | 32.25 | 32.415 | 29.91 | 30.14 | 1,136,345 | -7.86% |
| 2026-09-04 | 33.18 | 33.35 | 32.09 | 32.71 | 563,555 | -1.56% |
| 2026-09-03 | 32.92 | 33.93 | 32.775 | 33.23 | 1,028,963 | +3.26% |
| 2026-09-02 | 32.13 | 32.88 | 31.88 | 32.18 | 544,255 | -0.09% |
| 2026-09-01 | 32.72 | 33.43 | 31.91 | 32.21 | 709,536 | -3.04% |
| 2026-08-31 | 32.47 | 33.711 | 32.45 | 33.22 | 992,593 | +0.73% |
| 2026-08-28 | 33.95 | 34.7 | 32.62 | 32.98 | 1,089,239 | -2.19% |
| 2026-08-27 | 31.69 | 34.63 | 31.69 | 33.72 | 1,903,693 | +7.66% |
| 2026-08-26 | 30.91 | 31.735 | 30.91 | 31.32 | 406,809 | -0.98% |
| 2026-08-25 | 31.39 | 32 | 31.2 | 31.63 | 549,011 | -1.09% |
| 2026-08-24 | 31.84 | 32.58 | 31.755 | 31.98 | 833,094 | +0.47% |
| 2026-08-21 | 31.84 | 32.06 | 31.22 | 31.83 | 847,453 | -0.28% |
| 2026-08-20 | 31.54 | 32.22 | 31.02 | 31.92 | 678,391 | +1.56% |
| 2026-08-19 | 30.34 | 32.03 | 30.34 | 31.43 | 676,894 | +3.97% |
| 2026-08-18 | 29.82 | 30.9 | 29.59 | 30.23 | 810,291 | +3.17% |
| 2026-08-17 | 30 | 30.5 | 29.21 | 29.3 | 818,585 | -4.03% |
| 2026-08-14 | 31.36 | 31.58 | 30 | 30.53 | 781,992 | -2.65% |
| 2026-08-13 | 28.75 | 31.835 | 28.3 | 31.36 | 1,892,640 | +10.34% |
| 2026-08-12 | 27.62 | 28.74 | 27.6 | 28.42 | 1,221,058 | +1.07% |
| 2026-08-11 | 28.98 | 29.37 | 28.1 | 28.12 | 1,524,812 | -3.99% |
| 2026-08-10 | 29.05 | 29.84 | 28.76 | 29.29 | 1,184,071 | -0.88% |
| 2026-08-07 | 30.56 | 31.47 | 29.35 | 29.55 | 1,072,842 | -1.50% |
| 2026-08-06 | 29.68 | 30.08 | 29.37 | 30 | 1,843,196 | -1.54% |
| 2026-08-05 | 30.9 | 31.92 | 29.435 | 30.47 | 2,020,176 | -8.00% |
| 2026-08-04 | 32.73 | 33.22 | 32.21 | 33.12 | 1,357,061 | +1.04% |
| 2026-08-03 | 32.29 | 33.402 | 32.29 | 32.78 | 1,040,360 | +4.39% |
| 2026-07-31 | 30.08 | 31.5 | 30.01 | 31.4 | 513,955 | +2.41% |
| 2026-07-30 | 31.265 | 31.7 | 30.1 | 30.66 | 707,346 | -5.46% |
| 2026-07-29 | 32 | 33.11 | 31.65 | 32.43 | 1,266,000 | +1.50% |
| 2026-07-28 | 31.17 | 32.44 | 31.035 | 31.95 | 1,097,868 | +4.21% |
| 2026-07-27 | 29.57 | 31.18 | 29.4 | 30.66 | 1,128,823 | +6.68% |
| 2026-07-24 | 27.87 | 29.06 | 27.87 | 28.74 | 786,923 | +4.74% |
| 2026-07-23 | 27.98 | 28.25 | 27.17 | 27.44 | 697,239 | -1.54% |
| 2026-07-22 | 29.36 | 29.36 | 27.245 | 27.87 | 1,446,527 | -5.07% |
| 2026-07-21 | 28.53 | 29.745 | 28.46 | 29.36 | 1,013,695 | -2.78% |
| 2026-07-20 | 30.23 | 30.93 | 29.46 | 30.2 | 609,644 | -0.30% |
| 2026-07-17 | 29.78 | 30.87 | 29.64 | 30.29 | 878,277 | +0.03% |
| 2026-07-16 | 29.81 | 30.68 | 29.19 | 30.28 | 734,466 | +2.82% |
| 2026-07-15 | 29.5 | 30.95 | 29.25 | 29.45 | 794,930 | +1.17% |
| 2026-07-14 | 28.47 | 29.72 | 28.365 | 29.11 | 901,028 | -3.26% |
| 2026-07-13 | 29.59 | 30.58 | 29.41 | 30.09 | 1,293,845 | +3.30% |
| 2026-07-10 | 29.71 | 30.04 | 28.54 | 29.13 | 713,976 | +0.31% |
| 2026-07-09 | 27.99 | 29.12 | 27.395 | 29.04 | 836,860 | +1.72% |
| 2026-07-08 | 28.74 | 28.74 | 28.09 | 28.55 | 1,027,501 | -1.62% |
| 2026-07-07 | 29.78 | 30.15 | 29 | 29.02 | 776,098 | -0.27% |
| 2026-07-06 | 29.13 | 29.88 | 28.64 | 29.1 | 743,762 | -2.61% |
| 2026-07-02 | 29.39 | 30.07 | 29.175 | 29.88 | 1,055,620 | +1.46% |
| 2026-07-01 | 28.99 | 29.67 | 28.845 | 29.45 | 1,225,090 | +4.92% |
| 2026-06-30 | 27.71 | 28.5 | 27.475 | 28.07 | 916,073 | +0.25% |
| 2026-06-29 | 28.8 | 29.12 | 27.34 | 28 | 1,372,303 | -1.20% |
| 2026-06-26 | 26.88 | 28.4 | 26.84 | 28.34 | 2,276,806 | +6.94% |
| 2026-06-25 | 26.29 | 27.31 | 26.205 | 26.5 | 947,986 | -1.96% |
| 2026-06-24 | 26.47 | 27.63 | 25.965 | 27.03 | 1,128,089 | +1.92% |
| 2026-06-23 | 26.4 | 26.83 | 25.98 | 26.52 | 928,921 | +2.47% |
| 2026-06-22 | 26.32 | 27.025 | 25.4 | 25.88 | 1,514,666 | -3.32% |
| 2026-06-18 | 26.65 | 27.005 | 25.973 | 26.77 | 1,871,381 | -0.11% |
| 2026-06-17 | 27.7 | 28.57 | 26.65 | 26.8 | 1,431,800 | -4.63% |
| 2026-06-16 | 28.45 | 29.05 | 28.02 | 28.1 | 826,729 | -1.37% |
| 2026-06-15 | 28.965 | 29.065 | 27.77 | 28.49 | 1,259,965 | -0.84% |
| 2026-06-12 | 27.82 | 29.08 | 27.05 | 28.73 | 1,514,266 | +2.86% |
| 2026-06-11 | 27.16 | 28.375 | 26.5 | 27.93 | 1,387,805 | +1.09% |
| 2026-06-10 | 27.91 | 28.925 | 27.56 | 27.63 | 1,104,705 | -2.51% |
| 2026-06-09 | 28.2 | 29.55 | 27.82 | 28.34 | 1,416,867 | +0.50% |
| 2026-06-08 | 28.445 | 29.2 | 28.06 | 28.2 | 1,472,378 | -1.61% |
| 2026-06-05 | 29.11 | 29.625 | 28.25 | 28.66 | 1,339,259 | -0.17% |
| 2026-06-04 | 29.65 | 30.16 | 28.6 | 28.71 | 854,904 | -0.35% |
| 2026-06-03 | 29.86 | 30 | 28.19 | 28.81 | 925,813 | -5.48% |
| 2026-06-02 | 30.1 | 30.49 | 28.66 | 30.48 | 1,234,496 | -2.68% |
| 2026-06-01 | 29.82 | 31.54 | 29.01 | 31.32 | 1,675,439 | +6.53% |
| 2026-05-29 | 27.46 | 29.48 | 27.28 | 29.4 | 2,183,005 | +8.45% |
| 2026-05-28 | 27.09 | 27.815 | 26.27 | 27.11 | 2,737,648 | +1.01% |
| 2026-05-27 | 28.5 | 29.09 | 26.74 | 26.84 | 2,009,661 | -7.03% |
| 2026-05-26 | 28.44 | 29.57 | 28.3 | 28.87 | 2,024,561 | -0.10% |
| 2026-05-22 | 29.02 | 29.72 | 28.63 | 28.9 | 911,105 | -0.14% |
| 2026-05-21 | 30.25 | 30.25 | 28.45 | 28.94 | 1,925,387 | -6.16% |
| 2026-05-20 | 29.575 | 30.93 | 28.63 | 30.84 | 1,228,314 | +2.70% |
| 2026-05-19 | 30.495 | 30.72 | 28.5 | 30.03 | 1,925,957 | +0.74% |
| 2026-05-18 | 27.25 | 30.58 | 27.005 | 29.81 | 3,348,167 | +9.39% |
| 2026-05-15 | 27.25 | 28.07 | 26.5 | 27.25 | 1,126,258 | +1.53% |
| 2026-05-14 | 25.4 | 27.05 | 25.4 | 26.84 | 1,955,675 | +6.38% |
| 2026-05-13 | 25.8 | 25.925 | 24.7 | 25.23 | 1,584,477 | -3.74% |