Stockscreener 앱 받기
1.47%
시간 외 거래:
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $63.93 | $61.70 | $2.23 | 749,567.0 | +1.47% |
| 2024-12-19 | $64.44 | $62.12 | $2.32 | 606,273.0 | -0.33% |
| 2024-12-18 | $65.10 | $61.63 | $3.47 | 926,631.0 | -2.70% |
| 2024-12-17 | $65.04 | $62.66 | $2.38 | 635,164.0 | -0.74% |
| 2024-12-16 | $65.09 | $63.59 | $1.50 | 425,112.0 | +1.69% |
| 2024-12-13 | $64.55 | $63.26 | $1.29 | 454,158.0 | -1.45% |
| 2024-12-12 | $65.00 | $63.66 | $1.34 | 573,311.0 | +0.19% |
| 2024-12-11 | $64.95 | $62.49 | $2.46 | 567,427.0 | +2.13% |
| 2024-12-10 | $63.67 | $62.68 | $0.9924 | 314,910.0 | -0.16% |
| 2024-12-09 | $64.67 | $62.81 | $1.85 | 333,691.0 | -1.25% |
| 2024-12-06 | $64.43 | $63.17 | $1.26 | 441,665.0 | +2.10% |
| 2024-12-05 | $63.92 | $62.78 | $1.14 | 355,202.0 | -0.93% |
| 2024-12-04 | $64.31 | $62.67 | $1.64 | 574,737.0 | +1.11% |
| 2024-12-03 | $63.12 | $61.88 | $1.24 | 686,795.0 | +0.69% |
| 2024-12-02 | $62.99 | $61.40 | $1.59 | 528,903.0 | +0.58% |
| 2024-11-29 | $62.45 | $61.35 | $1.10 | 196,450.0 | +0.21% |
| 2024-11-27 | $63.59 | $61.83 | $1.76 | 521,741.0 | -1.89% |
| 2024-11-26 | $63.50 | $61.80 | $1.70 | 737,461.0 | +0.48% |
| 2024-11-25 | $63.78 | $62.52 | $1.26 | 720,067.0 | +0.11% |
| 2024-11-22 | $63.08 | $61.88 | $1.20 | 543,382.0 | +1.64% |
Blackline Inc 주식 (BL) 연도별 가격 이력
이 심층 분석에서는 Blackline Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackline Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackline Inc 주식 (BL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.10 | $61.40 | $3.70 | 8,923,113.0 | +2.29% |
| 2024-11 | $63.78 | $54.87 | $8.91 | 13,437,103.0 | +11.99% |
| 2024-10 | $60.22 | $53.55 | $6.67 | 12,118,862.0 | +0.42% |
| 2024-09 | $56.48 | $47.26 | $9.22 | 12,506,753.0 | +11.28% |
| 2024-08 | $52.84 | $43.37 | $9.47 | 18,862,937.0 | +4.27% |
| 2024-07 | $49.21 | $45.75 | $3.46 | 18,000,576.0 | -1.92% |
| 2024-06 | $49.82 | $43.80 | $6.02 | 21,966,947.0 | +1.53% |
| 2024-05 | $63.30 | $47.26 | $16.04 | 26,173,992.0 | -17.80% |
| 2024-04 | $69.09 | $56.49 | $12.60 | 15,242,179.0 | -10.11% |
| 2024-03 | $69.31 | $56.63 | $12.68 | 33,472,842.0 | +13.84% |
| 2024-02 | $62.71 | $53.25 | $9.46 | 13,521,243.0 | -3.32% |
| 2024-01 | $62.38 | $55.24 | $7.14 | 10,270,663.0 | -6.02% |
Blackline Inc 주식 (BL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.98 | $57.60 | $7.38 | 10,053,719.0 | +7.93% |
| 2023-11 | $59.56 | $47.27 | $12.30 | 12,197,016.0 | +17.82% |
| 2023-10 | $56.64 | $48.03 | $8.61 | 10,610,990.0 | -11.48% |
| 2023-09 | $60.79 | $52.28 | $8.51 | 11,965,065.0 | -7.64% |
| 2023-08 | $60.60 | $48.22 | $12.38 | 16,002,995.0 | +3.41% |
| 2023-07 | $58.72 | $52.40 | $6.31 | 10,242,782.0 | +7.92% |
| 2023-06 | $56.28 | $51.15 | $5.13 | 15,042,534.0 | +3.36% |
| 2023-05 | $56.73 | $49.47 | $7.26 | 16,438,496.0 | -6.53% |
| 2023-04 | $66.54 | $53.53 | $13.01 | 9,164,225.0 | -17.04% |
| 2023-03 | $71.34 | $59.60 | $11.74 | 11,599,751.0 | -1.77% |
| 2023-02 | $77.90 | $68.29 | $9.61 | 10,723,226.0 | -4.79% |
| 2023-01 | $72.98 | $64.64 | $8.34 | 8,297,072.0 | +6.73% |
Blackline Inc 주식 (BL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $73.64 | $61.45 | $12.19 | 8,065,141.0 | -0.62% |
| 2022-11 | $67.78 | $48.73 | $19.05 | 12,096,584.0 | +20.87% |
| 2022-10 | $66.33 | $51.18 | $15.15 | 9,478,651.0 | -6.51% |
| 2022-09 | $74.64 | $55.48 | $19.16 | 11,649,528.0 | -11.83% |
| 2022-08 | $76.08 | $60.41 | $15.67 | 12,183,191.0 | +7.47% |
| 2022-07 | $76.28 | $60.57 | $15.71 | 11,947,582.0 | -5.08% |
| 2022-06 | $79.23 | $64.33 | $14.90 | 14,902,926.0 | -9.04% |
| 2022-05 | $74.46 | $49.66 | $24.80 | 22,029,604.0 | +9.20% |
| 2022-04 | $76.50 | $64.03 | $12.47 | 9,077,578.0 | -8.43% |
| 2022-03 | $77.79 | $65.54 | $12.25 | 12,659,080.0 | -2.78% |
| 2022-02 | $93.11 | $65.15 | $27.96 | 16,349,707.0 | -18.03% |
| 2022-01 | $104.6 | $81.54 | $23.10 | 11,423,366.0 | -11.27% |
11.56%
1.36%
자본화:
|
볼륨(24시간):