The highest closing price for Blackline (BL) last month was $49.44, on April 2. It was down 3.1% for the month. The latest price is $47.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $47.13 | $47.33 | $46.56 | $47.23 | 583,827 |
April 29 2025 | $46.90 | $48.07 | $46.85 | $47.80 | 575,859 |
April 28 2025 | $47.09 | $47.69 | $46.70 | $46.85 | 437,954 |
April 25 2025 | $46.83 | $47.31 | $46.48 | $47.22 | 496,661 |
April 24 2025 | $45.70 | $46.97 | $45.67 | $46.86 | 545,042 |
April 23 2025 | $46.78 | $46.90 | $45.12 | $45.56 | 563,330 |
April 22 2025 | $44.00 | $45.11 | $43.85 | $45.06 | 547,180 |
April 21 2025 | $44.08 | $44.85 | $43.17 | $43.48 | 493,770 |
April 17 2025 | $44.62 | $45.00 | $44.11 | $44.44 | 412,256 |
April 16 2025 | $44.85 | $45.47 | $44.13 | $44.62 | 484,497 |
April 15 2025 | $45.95 | $46.37 | $45.18 | $45.24 | 548,092 |
April 14 2025 | $46.28 | $46.28 | $44.49 | $46.05 | 868,449 |
April 11 2025 | $44.93 | $45.87 | $43.53 | $45.59 | 819,624 |
April 10 2025 | $45.13 | $45.51 | $43.31 | $45.25 | 949,210 |
April 09 2025 | $41.76 | $46.33 | $41.00 | $46.13 | 1,232,951 |
April 08 2025 | $43.64 | $44.08 | $41.75 | $42.27 | 1,365,546 |
April 07 2025 | $41.97 | $44.21 | $40.82 | $42.83 | 1,791,834 |
April 04 2025 | $44.90 | $45.20 | $43.02 | $44.10 | 1,292,352 |
April 03 2025 | $47.52 | $48.44 | $45.97 | $46.08 | 936,861 |
April 02 2025 | $48.30 | $49.89 | $48.30 | $49.44 | 548,500 |
April 01 2025 | $48.73 | $49.58 | $48.35 | $49.13 | 518,572 |
Daily pricing data for Blackline dates back to 10/28/2016, and may be incomplete.
