BL: BlackLine Inc.

As of Wednesday, September 17th, 2025

$ 54.84

+0.17 +0.31%

Open: 55.16
High: 56.05
Low: 54.62
Volume: 614,321
Previous Close on Tuesday, September 16th, 2025

$ 54.67

+0.31 +0.57%

Open: 54.18
High: 54.82
Low: 54.01
Volume: 458,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 55.16 56.05 54.62 54.84 614,321 +0.17 +0.31
2025-09-16 54.18 54.82 54.01 54.67 458,376 +0.31 +0.57
2025-09-15 54.57 54.94 54.35 54.36 455,367 +0.07 +0.13
2025-09-12 55.00 55.15 53.91 54.29 388,741 -0.80 -1.45
2025-09-11 53.92 55.28 53.66 55.09 541,867 +1.43 +2.66
2025-09-10 55.52 55.75 53.62 53.66 842,189 -0.93 -1.70
2025-09-09 55.21 55.31 53.99 54.59 596,377 +0.16 +0.29
2025-09-08 53.45 54.67 53.03 54.43 817,351 +0.82 +1.53
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 56.05
On 2025-09-17		 53.66
On 2025-09-11		 1.18 2.20 55.28
On 2025-09-11		 53.91
On 2025-09-12		 -2.48 54.65
10D 56.05
On 2025-09-17		 51.35
On 2025-09-04		 2.23 4.24 55.75
On 2025-09-10		 53.66
On 2025-09-11		 -3.75 54.26
20D 56.05
On 2025-09-17		 51.35
On 2025-09-04		 2.98 5.75 55.05
On 2025-08-28		 51.35
On 2025-09-04		 -6.72 53.87
WTD 56.05
On 2025-09-17		 54.01
On 2025-09-16		 0.55 1.01 54.94
On 2025-09-15		 54.01
On 2025-09-16		 -1.70 54.62
MTD 56.05
On 2025-09-17		 51.35
On 2025-09-04		 0.47 0.86 54.49
On 2025-09-02		 51.35
On 2025-09-04		 -5.76 54.10
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

54.84 +0.17 +0.31 614,321