Get the Stockscreener App
58.36
0.85%
+0.4197
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 02, 2024, is $58.36.
- 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 169.44% to $58.36 now.
- The 52-week high stock price for BL is $69.31, representing a 18.76% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for BL is $47.27, indicating a -19.01% decrease from the current share price, occurred on November 01, 2023.
- The closing price of BlackLine Inc (BL) stock in the beginning of 2023 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 02, 2024 | $59.28 | $57.80 | $1.48 | 59,150.0 | +0.83% |
| May 01, 2024 | $59.48 | $56.81 | $2.67 | 802,689.0 | -0.19% |
| Apr 30, 2024 | $59.90 | $58.00 | $1.90 | 772,265.0 | -3.70% |
| Apr 29, 2024 | $61.95 | $60.20 | $1.75 | 449,545.0 | -0.90% |
| Apr 26, 2024 | $60.92 | $59.01 | $1.91 | 589,170.0 | +3.29% |
| Apr 25, 2024 | $59.31 | $57.97 | $1.34 | 524,619.0 | -1.74% |
| Apr 24, 2024 | $61.65 | $59.22 | $2.43 | 553,049.0 | -2.49% |
| Apr 23, 2024 | $61.59 | $59.58 | $2.01 | 641,264.0 | +5.26% |
| Apr 22, 2024 | $58.71 | $57.20 | $1.51 | 463,525.0 | +1.78% |
| Apr 19, 2024 | $58.48 | $56.49 | $1.99 | 667,111.0 | -0.83% |
| Apr 18, 2024 | $59.22 | $57.70 | $1.52 | 1,055,628.0 | -1.40% |
| Apr 17, 2024 | $60.93 | $58.61 | $2.32 | 906,587.0 | -1.69% |
| Apr 16, 2024 | $61.27 | $59.50 | $1.77 | 614,317.0 | -1.91% |
| Apr 15, 2024 | $63.66 | $60.74 | $2.92 | 802,443.0 | -4.25% |
| Apr 12, 2024 | $64.25 | $63.22 | $1.03 | 516,968.0 | -1.81% |
| Apr 11, 2024 | $65.03 | $63.64 | $1.39 | 330,919.0 | +0.78% |
| Apr 10, 2024 | $66.48 | $63.91 | $2.57 | 901,043.0 | -6.41% |
| Apr 09, 2024 | $69.09 | $65.10 | $3.99 | 1,174,838.0 | +5.55% |
| Apr 08, 2024 | $65.02 | $62.51 | $2.51 | 529,871.0 | +4.50% |
| Apr 05, 2024 | $63.21 | $61.74 | $1.47 | 535,425.0 | -0.58% |
| Apr 04, 2024 | $66.17 | $62.49 | $3.68 | 794,279.0 | -2.13% |
| Apr 03, 2024 | $64.02 | $61.80 | $2.22 | 651,149.0 | +2.24% |
| Apr 02, 2024 | $62.99 | $61.84 | $1.15 | 1,062,065.0 | -2.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $59.48 | $56.81 | $2.67 | 861,839.0 | +0.64% |
| 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% |
BlackLine Inc Stock (BL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.64 | $61.45 | $12.19 | 8,065,141.0 | -0.62% |
| Nov, 2022 | $67.78 | $48.73 | $19.05 | 12,096,584.0 | +20.87% |
| Oct, 2022 | $66.33 | $51.18 | $15.15 | 9,478,651.0 | -6.51% |
| Sep, 2022 | $74.64 | $55.48 | $19.16 | 11,649,528.0 | -11.83% |
| Aug, 2022 | $76.08 | $60.41 | $15.67 | 12,183,191.0 | +7.47% |
| Jul, 2022 | $76.28 | $60.57 | $15.71 | 11,947,582.0 | -5.08% |
| Jun, 2022 | $79.23 | $64.33 | $14.90 | 14,902,926.0 | -9.04% |
| May, 2022 | $74.46 | $49.66 | $24.80 | 22,029,604.0 | +9.20% |
| Apr, 2022 | $76.50 | $64.03 | $12.47 | 9,077,578.0 | -8.43% |
| Mar, 2022 | $77.79 | $65.54 | $12.25 | 12,659,080.0 | -2.78% |
| Feb, 2022 | $93.11 | $65.15 | $27.96 | 16,349,707.0 | -18.03% |
| Jan, 2022 | $104.6 | $81.54 | $23.10 | 11,423,366.0 | -11.27% |
0.38%
2.86%
Cap:
|
Volume (24h):