Stockscreener 앱 받기
5.70%
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $48.44 | $46.40 | $2.04 | 366,185.0 | -5.86% |
| 2025-04-02 | $49.89 | $48.30 | $1.59 | 548,444.0 | +0.63% |
| 2025-04-01 | $49.58 | $48.34 | $1.23 | 518,572.0 | +1.47% |
| 2025-03-31 | $48.86 | $47.82 | $1.04 | 654,917.0 | -0.80% |
| 2025-03-28 | $50.12 | $48.17 | $1.95 | 382,766.0 | -2.75% |
| 2025-03-27 | $50.85 | $49.95 | $0.905 | 426,034.0 | -0.65% |
| 2025-03-26 | $51.06 | $50.06 | $1.00 | 407,782.0 | -0.28% |
| 2025-03-25 | $50.87 | $50.11 | $0.76 | 462,159.0 | +0.74% |
| 2025-03-24 | $51.28 | $50.17 | $1.11 | 662,318.0 | +0.00% |
| 2025-03-21 | $50.39 | $49.40 | $0.9945 | 1,260,726.0 | +1.02% |
| 2025-03-20 | $50.69 | $49.44 | $1.25 | 495,994.0 | -0.76% |
| 2025-03-19 | $50.31 | $49.31 | $0.995 | 431,723.0 | +1.17% |
| 2025-03-18 | $50.25 | $48.93 | $1.32 | 816,040.0 | +0.81% |
| 2025-03-17 | $50.51 | $48.77 | $1.73 | 632,436.0 | -1.42% |
| 2025-03-14 | $49.98 | $47.67 | $2.30 | 920,374.0 | +5.12% |
| 2025-03-13 | $47.98 | $47.12 | $0.865 | 621,863.0 | -1.54% |
| 2025-03-12 | $48.54 | $46.88 | $1.66 | 677,042.0 | +0.31% |
| 2025-03-11 | $48.89 | $47.65 | $1.24 | 695,213.0 | -0.83% |
| 2025-03-10 | $49.60 | $48.38 | $1.22 | 795,407.0 | -0.88% |
| 2025-03-07 | $49.41 | $47.70 | $1.71 | 714,603.0 | +0.02% |
| 2025-03-06 | $49.07 | $47.23 | $1.84 | 1,040,897.0 | +1.88% |
| 2025-03-05 | $48.49 | $47.83 | $0.665 | 535,805.0 | +0.02% |
| 2025-03-04 | $48.17 | $47.70 | $0.47 | 308,554.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $49.89 | $46.40 | $3.49 | 1,433,201.0 | -3.87% |
| 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% |
6.55%
자본화:
|
볼륨(24시간):