Get the Stockscreener App
55.54
0.91%
0.50
After Hours:
55.54
Blackline Inc Stock (BL) Price History
The historical daily chart and data for Blackline Inc stock (BL), show that the latest closing stock price as of May 16, 2025, is $55.54.
- Blackline Inc all-time high stock price is $154.61, occurred on February 08, 2021.
- The lowest Blackline Inc stock price recorded was $21.66 on November 03, 2016. Since then, Blackline Inc's stock price has risen over 156.42% to $55.54 now.
- The 52-week high stock price for BL is $66.25, representing a 19.28% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for BL is $40.82, indicating a -26.50% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Blackline Inc (BL) stock in the beginning of 2024 was $103.05. The stock closed the year at $67.27, a loss of over -34.72% for the year.
The table below shows more information about BL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $55.69 | $54.66 | $1.03 | 348,662.0 | +0.91% |
| May 15, 2025 | $55.32 | $54.15 | $1.17 | 333,748.0 | +0.07% |
| May 14, 2025 | $55.69 | $54.65 | $1.04 | 718,979.0 | -0.29% |
| May 13, 2025 | $55.45 | $54.35 | $1.10 | 694,499.0 | +0.46% |
| May 12, 2025 | $55.20 | $53.98 | $1.22 | 984,685.0 | +3.16% |
| May 09, 2025 | $53.91 | $52.86 | $1.05 | 761,967.0 | +0.51% |
| May 08, 2025 | $53.32 | $50.47 | $2.85 | 1,318,874.0 | +4.52% |
| May 07, 2025 | $50.92 | $48.43 | $2.49 | 1,520,762.0 | +8.62% |
| May 06, 2025 | $47.28 | $46.37 | $0.91 | 953,544.0 | -1.06% |
| May 05, 2025 | $48.04 | $46.63 | $1.41 | 920,641.0 | -0.25% |
| May 02, 2025 | $47.91 | $46.71 | $1.20 | 548,000.0 | -0.13% |
| May 01, 2025 | $47.96 | $47.17 | $0.79 | 401,595.0 | +0.21% |
| Apr 30, 2025 | $47.33 | $46.56 | $0.77 | 583,793.0 | -1.19% |
| Apr 29, 2025 | $48.06 | $46.85 | $1.21 | 575,717.0 | +2.03% |
| Apr 28, 2025 | $47.69 | $46.70 | $0.99 | 437,952.0 | -0.78% |
| Apr 25, 2025 | $47.31 | $46.48 | $0.835 | 496,651.0 | +0.77% |
| Apr 24, 2025 | $46.97 | $45.67 | $1.30 | 543,002.0 | +2.85% |
| Apr 23, 2025 | $46.90 | $45.12 | $1.78 | 563,231.0 | +1.11% |
| Apr 22, 2025 | $45.10 | $43.85 | $1.26 | 547,067.0 | +3.63% |
| Apr 21, 2025 | $44.85 | $43.16 | $1.69 | 493,768.0 | -2.16% |
| Apr 17, 2025 | $45.00 | $44.11 | $0.8906 | 412,256.0 | -0.40% |
Blackline Inc Stock (BL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackline Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackline Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackline Inc Stock (BL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.69 | $46.37 | $9.32 | 9,854,618.0 | +17.59% |
| Apr, 2025 | $49.89 | $40.82 | $9.07 | 15,810,257.0 | -2.46% |
| Mar, 2025 | $51.28 | $46.88 | $4.40 | 13,650,296.0 | +0.25% |
| Feb, 2025 | $66.02 | $47.69 | $18.33 | 19,253,998.0 | -24.35% |
| Jan, 2025 | $66.25 | $55.00 | $11.25 | 10,320,416.0 | +5.09% |
Blackline Inc Stock (BL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.10 | $59.55 | $5.55 | 9,734,668.0 | -2.64% |
| Nov, 2024 | $63.78 | $54.87 | $8.91 | 13,437,103.0 | +11.99% |
| Oct, 2024 | $60.22 | $53.55 | $6.67 | 12,118,862.0 | +0.42% |
| Sep, 2024 | $56.48 | $47.26 | $9.22 | 12,506,753.0 | +11.28% |
| Aug, 2024 | $52.84 | $43.37 | $9.47 | 18,862,937.0 | +4.27% |
| Jul, 2024 | $49.21 | $45.75 | $3.46 | 18,000,576.0 | -1.92% |
| Jun, 2024 | $49.82 | $43.80 | $6.02 | 21,966,947.0 | +1.53% |
| May, 2024 | $63.30 | $47.26 | $16.04 | 26,173,992.0 | -17.80% |
| Apr, 2024 | $69.09 | $56.49 | $12.60 | 15,242,179.0 | -10.11% |
| Mar, 2024 | $69.31 | $56.63 | $12.68 | 33,472,842.0 | +13.84% |
| Feb, 2024 | $62.71 | $53.25 | $9.46 | 13,521,243.0 | -3.32% |
| Jan, 2024 | $62.38 | $55.24 | $7.14 | 10,270,663.0 | -6.02% |
Blackline Inc Stock (BL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.98 | $57.60 | $7.38 | 10,053,719.0 | +7.93% |
| Nov, 2023 | $59.56 | $47.27 | $12.30 | 12,197,016.0 | +17.82% |
| Oct, 2023 | $56.64 | $48.03 | $8.61 | 10,610,990.0 | -11.48% |
| Sep, 2023 | $60.79 | $52.28 | $8.51 | 11,965,065.0 | -7.64% |
| Aug, 2023 | $60.60 | $48.22 | $12.38 | 16,002,995.0 | +3.41% |
| Jul, 2023 | $58.72 | $52.40 | $6.31 | 10,242,782.0 | +7.92% |
| Jun, 2023 | $56.28 | $51.15 | $5.13 | 15,042,534.0 | +3.36% |
| May, 2023 | $56.73 | $49.47 | $7.26 | 16,438,496.0 | -6.53% |
| Apr, 2023 | $66.54 | $53.53 | $13.01 | 9,164,225.0 | -17.04% |
| Mar, 2023 | $71.34 | $59.60 | $11.74 | 11,599,751.0 | -1.77% |
| Feb, 2023 | $77.90 | $68.29 | $9.61 | 10,723,226.0 | -4.79% |
| Jan, 2023 | $72.98 | $64.64 | $8.34 | 8,297,072.0 | +6.73% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):