BL: BlackLine Inc.

As of Thursday, July 3rd, 2025

$ 57.81

+0.85 +1.49%

Open: 57.41
High: 58.32
Low: 56.68
Volume: 296,371
Previous Close on Wednesday, July 2nd, 2025

$ 56.96

-0.49 -0.85%

Open: 57.16
High: 57.68
Low: 56.10
Volume: 673,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 57.41 58.32 56.68 57.81 296,371 +0.85 +1.49
2025-07-02 57.16 57.68 56.10 56.96 673,150 -0.49 -0.85
2025-07-01 56.16 57.93 56.16 57.45 712,100 +0.83 +1.47
2025-06-30 57.07 57.44 56.19 56.62 794,354 -0.02 -0.04
2025-06-27 56.62 56.78 55.80 56.64 1,570,328 +0.11 +0.19
2025-06-26 56.32 56.62 55.60 56.53 590,895 +0.36 +0.64
2025-06-25 56.55 57.11 55.92 56.17 721,257 -0.57 -1.00
2025-06-24 56.85 57.10 55.83 56.74 801,857 +0.37 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.32
On 2025-07-03		 55.80
On 2025-06-27		 1.28 2.26 57.93
On 2025-07-01		 56.10
On 2025-07-02		 -3.16 57.10
10D 58.32
On 2025-07-03		 53.99
On 2025-06-20		 2.85 5.19 57.93
On 2025-07-01		 56.10
On 2025-07-02		 -3.16 56.61
20D 59.43
On 2025-06-05		 53.99
On 2025-06-20		 -0.24 -0.41 59.43
On 2025-06-05		 53.99
On 2025-06-20		 -9.16 56.33
WTD 58.32
On 2025-07-03		 56.10
On 2025-07-02		 1.17 2.07 57.93
On 2025-07-01		 56.10
On 2025-07-02		 -3.16 57.21
MTD 58.32
On 2025-07-03		 56.10
On 2025-07-02		 1.19 2.10 57.93
On 2025-07-01		 56.10
On 2025-07-02		 -3.16 57.41
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

57.81 +0.85 +1.49 296,371