BL: BlackLine Inc.

As of Wednesday, June 18th, 2025

$ 54.96

-0.02 -0.04%

Open: 55.00
High: 55.36
Low: 54.47
Volume: 733,904
Previous Close on Tuesday, June 17th, 2025

$ 54.98

-0.35 -0.63%

Open: 54.81
High: 55.87
Low: 54.81
Volume: 537,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 55.00 55.36 54.47 54.96 733,904 -0.02 -0.04
2025-06-17 54.81 55.87 54.81 54.98 537,944 -0.35 -0.63
2025-06-16 54.49 55.84 54.49 55.33 711,561 +1.27 +2.35
2025-06-13 54.90 55.30 53.99 54.06 810,813 -1.71 -3.07
2025-06-12 56.62 57.29 55.34 55.77 575,835 -0.86 -1.52
2025-06-11 55.95 56.75 55.43 56.63 918,212 +0.63 +1.13
2025-06-10 57.28 57.38 55.84 56.00 495,437 -1.30 -2.27
2025-06-09 57.55 57.97 57.16 57.30 479,970 -0.05 -0.09
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 57.29
On 2025-06-12		 53.99
On 2025-06-13		 -1.67 -2.95 57.29
On 2025-06-12		 53.99
On 2025-06-13		 -5.76 55.02
10D 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -3.09 -5.32 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 56.06
20D 59.43
On 2025-06-05		 53.37
On 2025-05-23		 -0.47 -0.85 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 55.80
WTD 55.87
On 2025-06-17		 54.47
On 2025-06-18		 0.90 1.66 55.87
On 2025-06-17		 54.47
On 2025-06-18		 -2.51 55.09
MTD 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -0.97 -1.73 59.43
On 2025-06-05		 53.99
On 2025-06-13		 -9.15 56.31
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

54.96 -0.02 -0.04 733,904