BL

BlackLine, Inc. Common Stock Historical Stock Prices

$25.8
*  
unch
unch
Get BL Alerts
*Delayed - data as of Dec. 7, 2016 11:22 ET  -  Find a broker to begin trading BL now
Exchange:NASDAQ

Community Rating:
View:    BL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:22 25.75 26.24 24.7758 25.80 55,486
12/06/2016 26.9 26.9 25.3497 25.8 226,919
12/05/2016 27.43 27.75 26.19 26.89 157,505
12/02/2016 26.94 27.4 26.095 27.2 122,266
12/01/2016 26.06 27.95 25.72 26.79 233,217
11/30/2016 28.5 28.5 25.1 26.94 407,268
11/29/2016 27.56 28.77 26.76 28.3 179,623
11/28/2016 26.8 27.9599 26.5001 27.33 137,002
11/25/2016 27.22 27.7 26.13 26.84 81,994
11/23/2016 27 28.0912 26.67 26.97 160,566
11/22/2016 27.45 27.45 26.4 27 311,090
11/21/2016 28.5 28.5 26.25 27.75 126,388
11/18/2016 25.94 27.86 25.3 27.53 269,474
11/17/2016 25 25.9399 24.4001 25.56 153,974
11/16/2016 25.22 26.66 24.33 24.8 186,950
11/15/2016 23.77 25.61 23.48 25.51 156,810
11/14/2016 24.17 24.34 22.39 23.49 186,688
11/11/2016 24.45 24.45 23.55 23.89 127,943
11/10/2016 23.02 24.51 22.95 24.41 247,146
11/09/2016 22.19 23.1799 22.0101 23.01 182,634
11/08/2016 22 23.5 22 22.6 267,337
11/07/2016 22 23.48 21.875 23.42 146,591
11/04/2016 21.77 22.06 21.75 21.78 105,028
11/03/2016 22.15 22.29 21.66 21.98 304,894
11/02/2016 22.35 23 22.1 22.15 322,302
11/01/2016 22.35 23.345 22.35 22.49 396,233
10/31/2016 24 24.23 22.7 22.75 519,589
10/28/2016 24.52 25.75 23 23.7 7,487,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?