MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BL — BlackLine, Inc. Common Stock
NasdaqBlackLine, Inc. Common Stock
$27.41
-0.07(-0.25%)
- O
- 27.89
- H
- 27.90
- L
- 27.21
- V
- 631.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.41
Period Return-39.17%
Period High$59.57
Period Low$24.70
Avg Daily Volume982.9K
Total Trading Days365
BL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.89 | $27.90 | $27.21 | $27.41 | $-0.07 | -0.25% | 631,156 | $27.48 | $27.21 $27.90 |
| Oct 1, 2026 | $27.24 | $27.95 | $26.77 | $27.48 | +$0.95 | +3.58% | 920,722 | $27.54 | $26.77 $27.95 |
| Sep 30, 2026 | $26.44 | $26.93 | $26.35 | $26.53 | +$0.16 | +0.61% | 951,708 | $26.61 | $26.35 $26.93 |
| Sep 29, 2026 | $26.35 | $26.48 | $25.90 | $26.37 | $-0.19 | -0.72% | 856,567 | $26.26 | $25.90 $26.48 |
| Sep 28, 2026 | $26.89 | $27.23 | $25.95 | $26.56 | $-1.43 | -5.11% | 1,434,847 | $26.50 | $25.95 $27.23 |
| Sep 25, 2026 | $27.85 | $28.50 | $27.66 | $27.99 | +$0.10 | +0.36% | 826,881 | $28.10 | $27.66 $28.50 |
| Sep 24, 2026 | $28.07 | $28.50 | $27.47 | $27.89 | $-0.24 | -0.85% | 938,587 | $27.77 | $27.47 $28.50 |
| Sep 23, 2026 | $27.93 | $28.50 | $27.51 | $28.13 | +$0.28 | +1.01% | 634,057 | $28.08 | $27.51 $28.50 |
| Sep 22, 2026 | $29.25 | $29.25 | $27.24 | $27.85 | $-0.72 | -2.52% | 772,279 | $27.86 | $27.24 $29.25 |
| Sep 21, 2026 | $28.52 | $28.81 | $28.06 | $28.57 | +$0.43 | +1.53% | 937,126 | $28.54 | $28.06 $28.81 |
| Sep 18, 2026 | $28.34 | $28.50 | $27.71 | $28.14 | $-0.36 | -1.26% | 1,553,087 | $28.13 | $27.71 $28.50 |
| Sep 17, 2026 | $28.11 | $28.81 | $27.51 | $28.50 | +$0.34 | +1.21% | 691,945 | $28.51 | $27.51 $28.81 |
| Sep 16, 2026 | $28.70 | $29.08 | $28.05 | $28.16 | $-0.98 | -3.36% | 1,136,765 | $28.49 | $28.05 $29.08 |
| Sep 15, 2026 | $29.59 | $29.99 | $28.99 | $29.14 | $-1.15 | -3.80% | 800,174 | $29.37 | $28.99 $29.99 |
| Sep 14, 2026 | $29.43 | $30.41 | $29.26 | $30.29 | +$1.94 | +6.84% | 753,259 | $29.99 | $29.26 $30.41 |
| Sep 11, 2026 | $28.84 | $29.04 | $28.27 | $28.35 | $-0.40 | -1.39% | 851,749 | $28.49 | $28.27 $29.04 |
| Sep 10, 2026 | $29.57 | $29.95 | $28.71 | $28.75 | $-0.72 | -2.44% | 771,936 | $29.03 | $28.71 $29.95 |
| Sep 9, 2026 | $30.07 | $30.46 | $29.14 | $29.47 | $-0.67 | -2.22% | 992,936 | $29.58 | $29.14 $30.46 |
| Sep 8, 2026 | $32.25 | $32.42 | $29.91 | $30.14 | $-2.57 | -7.86% | 1,143,096 | $30.43 | $29.91 $32.42 |
| Sep 4, 2026 | $33.18 | $33.35 | $32.09 | $32.71 | $-0.52 | -1.56% | 586,541 | $32.88 | $32.09 $33.35 |
| Sep 3, 2026 | $32.92 | $33.93 | $32.78 | $33.23 | +$1.05 | +3.26% | 1,050,842 | $33.44 | $32.78 $33.93 |
| Sep 2, 2026 | $32.13 | $32.88 | $31.88 | $32.18 | $-0.03 | -0.09% | 543,558 | $32.16 | $31.88 $32.88 |
| Sep 1, 2026 | $32.72 | $33.43 | $31.91 | $32.21 | $-1.01 | -3.04% | 768,189 | $32.25 | $31.91 $33.43 |
| Aug 31, 2026 | $32.47 | $33.71 | $32.45 | $33.22 | +$0.24 | +0.73% | 1,122,263 | $33.29 | $32.45 $33.71 |
| Aug 28, 2026 | $33.95 | $34.70 | $32.62 | $32.98 | $-0.74 | -2.19% | 1,196,792 | $33.08 | $32.62 $34.70 |
| Aug 27, 2026 | $31.69 | $34.63 | $31.69 | $33.72 | +$2.40 | +7.66% | 1,905,954 | $33.76 | $31.69 $34.63 |
| Aug 26, 2026 | $30.91 | $31.74 | $30.91 | $31.32 | $-0.31 | -0.98% | 407,610 | $31.24 | $30.91 $31.74 |
| Aug 25, 2026 | $31.39 | $32.00 | $31.20 | $31.63 | $-0.35 | -1.09% | 565,317 | $31.51 | $31.20 $32.00 |
| Aug 24, 2026 | $31.84 | $32.58 | $31.76 | $31.98 | +$0.15 | +0.47% | 851,843 | $32.04 | $31.76 $32.58 |
| Aug 21, 2026 | $31.84 | $32.06 | $31.22 | $31.83 | $-0.09 | -0.28% | 1,024,374 | $31.77 | $31.22 $32.06 |