BL: BlackLine Inc.

As of Friday, July 26th, 2024

$ 47.82

+0.31 +0.65%

Open: 48.07
High: 48.34
Low: 47.55
Volume: 577,768
Previous Close on Thursday, July 25th, 2024

$ 47.51

+0.69 +1.47%

Open: 47.19
High: 48.51
Low: 46.87
Volume: 764,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 48.07 48.34 47.55 47.82 577,768 +0.31 +0.65
2024-07-25 47.19 48.51 46.87 47.51 764,466 +0.69 +1.47
2024-07-24 47.93 48.46 46.80 46.82 709,736 -0.92 -1.93
2024-07-23 46.97 48.03 46.97 47.74 1,113,945 +0.74 +1.57
2024-07-22 47.23 47.23 45.75 47.00 827,284 +0.23 +0.49
2024-07-19 46.59 47.20 46.10 46.77 964,149 +0.18 +0.39
2024-07-18 47.70 48.19 46.15 46.59 1,197,558 -1.34 -2.80
2024-07-17 48.07 48.42 47.36 47.93 1,028,630 -0.75 -1.54
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 48.51
On 2024-07-25		 45.75
On 2024-07-22		 1.05 2.25 48.51
On 2024-07-25		 47.55
On 2024-07-26		 -1.98 47.38
10D 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -0.17 -0.35 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -7.03 47.51
20D 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -0.03 -0.06 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -7.03 47.77
WTD 48.51
On 2024-07-25		 45.75
On 2024-07-22		 1.05 2.25 48.51
On 2024-07-25		 47.55
On 2024-07-26		 -1.98 47.38
MTD 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -0.63 -1.30 49.21
On 2024-07-16		 45.75
On 2024-07-22		 -7.03 47.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

47.82 +0.31 +0.65 577,768