Stockscreener 앱 받기
1.80%
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $53.77 | $52.72 | $1.05 | 1,036,378.0 | -1.80% |
| 2025-08-22 | $54.14 | $52.53 | $1.61 | 1,132,858.0 | +2.14% |
| 2025-08-21 | $52.92 | $51.70 | $1.22 | 997,159.0 | +1.19% |
| 2025-08-20 | $52.39 | $51.50 | $0.89 | 681,633.0 | +0.71% |
| 2025-08-19 | $52.30 | $51.28 | $1.02 | 604,700.0 | +0.74% |
| 2025-08-18 | $51.79 | $50.80 | $0.985 | 785,627.0 | +1.28% |
| 2025-08-15 | $51.57 | $50.48 | $1.09 | 1,247,943.0 | +0.91% |
| 2025-08-14 | $51.51 | $50.17 | $1.34 | 828,005.0 | -1.73% |
| 2025-08-13 | $51.36 | $49.58 | $1.78 | 1,496,575.0 | +3.88% |
| 2025-08-12 | $49.71 | $48.29 | $1.42 | 1,246,856.0 | +2.68% |
| 2025-08-11 | $49.17 | $47.94 | $1.23 | 976,750.0 | -0.62% |
| 2025-08-08 | $50.55 | $48.28 | $2.27 | 995,655.0 | -4.26% |
| 2025-08-07 | $53.00 | $49.59 | $3.41 | 1,328,651.0 | -2.88% |
| 2025-08-06 | $54.31 | $51.39 | $2.92 | 1,980,558.0 | -4.46% |
| 2025-08-05 | $54.60 | $53.23 | $1.37 | 1,427,421.0 | +1.74% |
| 2025-08-04 | $53.80 | $52.99 | $0.81 | 610,938.0 | +1.08% |
| 2025-08-01 | $53.65 | $52.08 | $1.57 | 632,339.0 | -1.58% |
| 2025-07-31 | $55.35 | $53.72 | $1.63 | 562,811.0 | -2.48% |
| 2025-07-30 | $56.24 | $54.97 | $1.27 | 474,197.0 | -1.08% |
| 2025-07-29 | $57.55 | $55.75 | $1.80 | 752,991.0 | +0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.60 | $47.94 | $6.66 | 19,046,424.0 | -1.43% |
| 2025-07 | $58.32 | $53.40 | $4.92 | 11,511,623.0 | -5.02% |
| 2025-06 | $59.43 | $53.98 | $5.45 | 16,643,748.0 | +1.23% |
| 2025-05 | $55.99 | $46.37 | $9.62 | 14,728,015.0 | +18.42% |
| 2025-04 | $49.89 | $40.82 | $9.07 | 15,810,257.0 | -2.46% |
| 2025-03 | $51.28 | $46.88 | $4.40 | 13,650,296.0 | +0.25% |
| 2025-02 | $66.02 | $47.69 | $18.33 | 19,253,998.0 | -24.35% |
| 2025-01 | $66.25 | $55.00 | $11.25 | 10,320,416.0 | +5.09% |
Blackline Inc 주식 (BL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.10 | $59.55 | $5.55 | 9,734,668.0 | -2.64% |
| 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% |
1.27%
0.34%
자본화:
|
볼륨(24시간):