BL: BlackLine Inc.

As of Monday, March 18th, 2024

$ 63.99

-1.64 -2.50%

Open: 64.61
High: 65.50
Low: 63.89
Volume: 1,321,601
Previous Close on Friday, March 15th, 2024

$ 65.63

-0.88 -1.32%

Open: 65.92
High: 67.32
Low: 64.99
Volume: 11,261,483
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 64.61 65.50 63.89 63.99 1,321,601 -1.64 -2.50
2024-03-15 65.92 67.32 64.99 65.63 11,261,483 -0.88 -1.32
2024-03-14 67.80 68.54 66.12 66.51 1,379,488 -1.52 -2.23
2024-03-13 68.50 69.31 67.85 68.03 1,523,173 -0.62 -0.90
2024-03-12 67.13 68.75 66.61 68.65 1,317,783 +1.51 +2.25
2024-03-11 66.67 67.42 65.74 67.14 916,875 +0.13 +0.19
2024-03-08 66.87 67.81 66.24 67.01 1,111,117 +0.87 +1.32
2024-03-07 66.11 67.21 65.85 66.14 1,108,271 +0.36 +0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.31
On 2024-03-13
63.89
On 2024-03-18
-3.15 -4.69 69.31
On 2024-03-13
63.89
On 2024-03-18
-7.82 66.56
10D 69.31
On 2024-03-13
61.76
On 2024-03-05
-1.36 -2.08 69.31
On 2024-03-13
63.89
On 2024-03-18
-7.82 66.15
20D 69.31
On 2024-03-13
55.49
On 2024-02-21
6.38 11.07 69.31
On 2024-03-13
63.89
On 2024-03-18
-7.82 62.00
WTD 65.50
On 2024-03-18
63.89
On 2024-03-18
-1.64 -2.50 -- -- -- 63.99
MTD 69.31
On 2024-03-13
56.64
On 2024-03-01
7.26 12.80 69.31
On 2024-03-13
63.89
On 2024-03-18
-7.82 65.46
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

63.99 -1.64 -2.50 1,321,601