Stockscreener 앱 받기
3.58%
시간 외 거래:
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $30.50 | $29.21 | $1.29 | 683,632.0 | -4.00% |
| 2026-08-14 | $31.58 | $30.00 | $1.58 | 781,992.0 | -2.65% |
| 2026-08-13 | $31.84 | $28.30 | $3.54 | 1,892,665.0 | +10.34% |
| 2026-08-12 | $28.74 | $27.60 | $1.14 | 1,279,066.0 | +1.07% |
| 2026-08-11 | $29.37 | $28.10 | $1.27 | 1,524,869.0 | -3.99% |
| 2026-08-10 | $29.84 | $28.76 | $1.08 | 1,184,071.0 | -0.88% |
| 2026-08-07 | $31.47 | $29.35 | $2.12 | 1,072,741.0 | -1.50% |
| 2026-08-06 | $30.08 | $29.37 | $0.71 | 1,843,527.0 | -1.54% |
| 2026-08-05 | $31.92 | $29.43 | $2.49 | 2,020,391.0 | -8.00% |
| 2026-08-04 | $33.22 | $32.21 | $1.01 | 1,365,591.0 | +1.04% |
| 2026-08-03 | $33.40 | $32.29 | $1.11 | 1,040,358.0 | +4.39% |
| 2026-07-31 | $31.50 | $30.01 | $1.49 | 513,953.0 | +2.41% |
| 2026-07-30 | $31.70 | $30.10 | $1.60 | 707,343.0 | -5.46% |
| 2026-07-29 | $33.11 | $31.65 | $1.46 | 1,265,998.0 | +1.50% |
| 2026-07-28 | $32.44 | $31.04 | $1.40 | 1,097,868.0 | +4.21% |
| 2026-07-27 | $31.18 | $29.40 | $1.78 | 1,128,822.0 | +6.68% |
| 2026-07-24 | $29.06 | $27.87 | $1.19 | 786,923.0 | +4.74% |
| 2026-07-23 | $28.25 | $27.17 | $1.08 | 697,234.0 | -1.54% |
| 2026-07-22 | $29.36 | $27.25 | $2.11 | 1,393,830.0 | -5.07% |
| 2026-07-21 | $29.75 | $28.46 | $1.29 | 1,013,694.0 | -2.78% |
| 2026-07-20 | $30.93 | $29.46 | $1.47 | 609,644.0 | -0.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $33.40 | $27.60 | $5.80 | 15,372,535.0 | -6.66% |
| 2026-07 | $33.11 | $27.17 | $5.94 | 20,186,478.0 | +11.86% |
| 2026-06 | $31.54 | $25.40 | $6.14 | 27,378,689.0 | -4.52% |
| 2026-05 | $34.82 | $24.70 | $10.12 | 32,577,192.0 | -5.92% |
| 2026-04 | $38.26 | $28.78 | $9.48 | 20,530,093.0 | -15.54% |
| 2026-03 | $40.22 | $34.05 | $6.16 | 25,758,323.0 | +4.96% |
| 2026-02 | $47.85 | $31.75 | $16.10 | 32,364,622.0 | -24.14% |
| 2026-01 | $58.25 | $45.62 | $12.63 | 20,088,248.0 | -15.95% |
Blackline Inc 주식 (BL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.57 | $55.96 | $3.61 | 10,449,047.0 | +0.42% |
| 2025-11 | $58.97 | $50.70 | $8.27 | 15,938,591.0 | -0.45% |
| 2025-10 | $59.01 | $48.74 | $10.27 | 26,109,757.0 | +7.82% |
| 2025-09 | $56.05 | $51.35 | $4.70 | 13,899,836.0 | -2.34% |
| 2025-08 | $55.05 | $47.94 | $7.11 | 20,570,813.0 | +1.10% |
| 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% |
2.93%
0.36%
자본화:
|
볼륨(24시간):