Stockscreener 앱 받기
3.26%
시간 외 거래:
Blackline Inc 주식 (BL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $33.69 | $31.93 | $1.76 | 1,242,177.0 | -3.26% |
| 2026-05-04 | $34.82 | $33.15 | $1.67 | 841,819.0 | -1.42% |
| 2026-05-01 | $33.95 | $32.01 | $1.94 | 1,198,137.0 | +8.51% |
| 2026-04-30 | $31.34 | $30.39 | $0.95 | 844,288.0 | +0.29% |
| 2026-04-29 | $31.68 | $30.80 | $0.88 | 509,222.0 | -1.64% |
| 2026-04-28 | $32.08 | $30.98 | $1.10 | 575,534.0 | +3.43% |
| 2026-04-27 | $31.49 | $30.18 | $1.31 | 956,821.0 | -0.03% |
| 2026-04-24 | $30.73 | $29.07 | $1.66 | 872,862.0 | +4.25% |
| 2026-04-23 | $31.20 | $28.78 | $2.42 | 1,407,680.0 | -7.37% |
| 2026-04-22 | $32.25 | $31.35 | $0.90 | 1,093,086.0 | +0.54% |
| 2026-04-21 | $32.83 | $31.38 | $1.45 | 1,216,250.0 | -0.75% |
| 2026-04-20 | $32.36 | $31.16 | $1.20 | 1,223,941.0 | +0.92% |
| 2026-04-17 | $34.06 | $31.42 | $2.64 | 1,045,409.0 | -3.67% |
| 2026-04-16 | $33.31 | $32.53 | $0.78 | 470,802.0 | +0.43% |
| 2026-04-15 | $32.65 | $31.18 | $1.47 | 740,357.0 | +4.96% |
| 2026-04-14 | $32.30 | $30.63 | $1.67 | 809,571.0 | -1.08% |
| 2026-04-13 | $31.49 | $30.18 | $1.30 | 1,401,463.0 | +3.57% |
| 2026-04-10 | $32.12 | $29.67 | $2.45 | 1,898,167.0 | -5.46% |
| 2026-04-09 | $33.17 | $31.40 | $1.77 | 1,185,626.0 | -3.61% |
| 2026-04-08 | $36.77 | $33.21 | $3.56 | 978,920.0 | -5.78% |
| 2026-04-07 | $36.44 | $35.11 | $1.33 | 777,109.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $34.82 | $31.93 | $2.89 | 4,524,310.0 | +3.49% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):