Stockscreener 앱 받기
0.02%
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $57.85 | $56.73 | $1.12 | 902,662.0 | +0.02% |
| 2025-10-31 | $58.01 | $56.41 | $1.60 | 931,991.0 | +0.90% |
| 2025-10-30 | $58.48 | $56.46 | $2.02 | 1,476,417.0 | +0.35% |
| 2025-10-29 | $57.40 | $54.37 | $3.03 | 1,701,117.0 | +2.56% |
| 2025-10-28 | $56.89 | $53.80 | $3.09 | 1,742,755.0 | +1.04% |
| 2025-10-27 | $59.01 | $52.56 | $6.45 | 6,769,139.0 | +3.81% |
| 2025-10-24 | $53.35 | $52.54 | $0.815 | 574,567.0 | -0.45% |
| 2025-10-23 | $54.93 | $52.27 | $2.66 | 983,818.0 | -2.13% |
| 2025-10-22 | $54.98 | $53.76 | $1.22 | 956,061.0 | +0.09% |
| 2025-10-21 | $54.12 | $52.26 | $1.86 | 1,024,995.0 | +3.08% |
| 2025-10-20 | $52.41 | $50.09 | $2.32 | 705,890.0 | +4.96% |
| 2025-10-17 | $50.09 | $49.28 | $0.81 | 440,606.0 | +0.16% |
| 2025-10-16 | $50.45 | $49.47 | $0.98 | 587,023.0 | +0.36% |
| 2025-10-15 | $50.20 | $49.14 | $1.06 | 549,616.0 | +0.71% |
| 2025-10-14 | $50.10 | $49.19 | $0.915 | 804,688.0 | -1.99% |
| 2025-10-13 | $50.35 | $48.74 | $1.61 | 1,818,734.0 | +2.28% |
| 2025-10-10 | $50.70 | $48.80 | $1.90 | 883,047.0 | -2.64% |
| 2025-10-09 | $50.75 | $49.98 | $0.77 | 668,651.0 | -0.67% |
| 2025-10-08 | $51.25 | $50.21 | $1.04 | 508,020.0 | +0.28% |
| 2025-10-07 | $52.56 | $50.58 | $1.98 | 543,461.0 | -3.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $57.85 | $56.73 | $1.12 | 1,805,324.0 | +0.02% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):