Stockscreener 앱 받기
2.28%
시장 영업 전:
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $59.58 | $57.95 | $1.63 | 443,061.0 | -2.28% |
| 2024-11-15 | $61.41 | $58.94 | $2.47 | 656,294.0 | -2.06% |
| 2024-11-14 | $63.11 | $60.43 | $2.68 | 471,892.0 | -2.93% |
| 2024-11-13 | $63.10 | $60.25 | $2.85 | 637,474.0 | +2.03% |
| 2024-11-12 | $62.80 | $60.88 | $1.92 | 412,895.0 | -2.19% |
| 2024-11-11 | $62.59 | $60.28 | $2.31 | 1,039,077.0 | +3.56% |
| 2024-11-08 | $61.20 | $57.71 | $3.49 | 1,105,397.0 | +1.55% |
| 2024-11-07 | $59.62 | $58.26 | $1.36 | 1,293,877.0 | +1.40% |
| 2024-11-06 | $58.96 | $57.66 | $1.30 | 1,037,178.0 | +4.72% |
| 2024-11-05 | $56.19 | $54.87 | $1.32 | 390,815.0 | +1.60% |
| 2024-11-04 | $55.95 | $54.93 | $1.02 | 242,976.0 | -0.72% |
| 2024-11-01 | $56.17 | $55.30 | $0.87 | 389,170.0 | +0.25% |
| 2024-10-31 | $56.72 | $55.37 | $1.35 | 536,404.0 | -1.35% |
| 2024-10-30 | $57.52 | $56.05 | $1.47 | 381,687.0 | -2.09% |
| 2024-10-29 | $57.95 | $56.56 | $1.38 | 565,980.0 | +0.51% |
| 2024-10-28 | $58.44 | $57.02 | $1.42 | 676,468.0 | +0.83% |
| 2024-10-25 | $57.63 | $56.03 | $1.60 | 380,028.0 | -1.14% |
| 2024-10-24 | $57.51 | $56.76 | $0.75 | 339,037.0 | +0.63% |
| 2024-10-23 | $57.55 | $56.42 | $1.13 | 509,136.0 | -1.23% |
| 2024-10-22 | $57.62 | $56.73 | $0.89 | 284,646.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $63.11 | $54.87 | $8.24 | 8,563,167.0 | +4.68% |
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):