BL: BlackLine Inc.

As of Wednesday, January 28th, 2026

$ 51.82

-1.33 -2.50%

Open: 53.70
High: 53.70
Low: 51.73
Volume: 7,842
Previous Close on Tuesday, January 27th, 2026

$ 53.15

-1.38 -2.53%

Open: 54.53
High: 54.63
Low: 52.60
Volume: 679,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 53.70 53.70 51.73 51.82 7,842 -1.33 -2.50
2026-01-27 54.53 54.63 52.60 53.15 679,372 -1.38 -2.53
2026-01-26 53.04 54.81 52.93 54.53 545,337 +1.45 +2.73
2026-01-23 52.95 53.81 52.69 53.08 931,163 +0.02 +0.04
2026-01-22 51.75 53.25 51.75 53.06 627,683 +1.35 +2.61
2026-01-21 52.00 52.58 51.41 51.71 561,654 +0.20 +0.39
2026-01-20 51.92 52.53 51.13 51.51 1,154,230 -1.14 -2.17
2026-01-16 52.43 52.72 50.86 52.65 1,523,266 +0.22 +0.42
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 54.81
On 2026-01-26		 51.73
On 2026-01-28		 0.11 0.21 54.81
On 2026-01-26		 51.73
On 2026-01-28		 -5.62 53.13
10D 55.61
On 2026-01-14		 50.86
On 2026-01-16		 -3.72 -6.70 55.61
On 2026-01-14		 50.86
On 2026-01-16		 -8.55 52.69
20D 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -5.84 -10.13 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 54.21
WTD 54.81
On 2026-01-26		 51.73
On 2026-01-28		 -1.26 -2.37 54.81
On 2026-01-26		 51.73
On 2026-01-28		 -5.62 53.17
MTD 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -3.47 -6.28 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 53.98
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,301,767
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,664
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,296,696
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,631
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

51.82 -1.33 -2.50 7,842