BL: BlackLine Inc.
$ 46.37 |
B:
46.32 X 1
A: 46.39 X 1 |
+0.81 +1.78% |
Open: | 45.70 |
High: | 46.37 |
Low: | 45.67 |
Volume: | 40,224 |
$ 45.56
+0.50 +1.11%
Open: | 46.78 |
High: | 46.90 |
Low: | 45.12 |
Volume: | 563,330 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-04-23 | 46.78 | 46.90 | 45.12 | 45.56 | 563,330 | +0.50 | +1.11 |
2025-04-22 | 44.00 | 45.11 | 43.85 | 45.06 | 547,110 | +1.58 | +3.63 |
2025-04-21 | 44.08 | 44.85 | 43.17 | 43.48 | 493,770 | -0.96 | -2.16 |
2025-04-17 | 44.62 | 45.00 | 44.11 | 44.44 | 412,249 | -0.18 | -0.40 |
2025-04-16 | 44.85 | 45.47 | 44.13 | 44.62 | 484,497 | -0.62 | -1.37 |
2025-04-15 | 45.95 | 46.37 | 45.18 | 45.24 | 547,916 | -0.81 | -1.76 |
2025-04-14 | 46.28 | 46.28 | 44.49 | 46.05 | 868,246 | +0.46 | +1.01 |
2025-04-11 | 44.93 | 45.87 | 43.53 | 45.59 | 819,552 | +0.34 | +0.75 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 46.90 On 2025-04-23 |
43.17 On 2025-04-21 |
0.32 | 0.71 | 45.47 On 2025-04-16 |
43.17 On 2025-04-21 |
-5.07 | 44.63 |
10D | 46.90 On 2025-04-23 |
41.00 On 2025-04-09 |
3.29 | 7.78 | 46.37 On 2025-04-15 |
43.17 On 2025-04-21 |
-6.91 | 45.14 |
20D | 51.06 On 2025-03-26 |
40.82 On 2025-04-07 |
-5.10 | -10.07 | 51.06 On 2025-03-26 |
40.82 On 2025-04-07 |
-20.05 | 46.16 |
WTD | 46.90 On 2025-04-23 |
43.17 On 2025-04-21 |
1.12 | 2.52 | 44.85 On 2025-04-21 |
44.85 On 2025-04-21 |
0.00 | 44.70 |
MTD | 49.89 On 2025-04-02 |
40.82 On 2025-04-07 |
-2.86 | -5.91 | 49.89 On 2025-04-02 |
40.82 On 2025-04-07 |
-18.17 | 45.33 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,814.40 | +207.83 | +0.52 | 125,999,630 |
DJTA
Dow Jones Transportation Average |
13,576.94 | +67.42 | +0.50 | 43,680,032 |
SPX
S&P 500 Index |
5,438.69 | +62.83 | +1.17 | |
OEX
S&P 100 Index |
2,627.38 | +32.60 | +1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.58 | +330.33 | +1.77 | |
NYA
NYSE Composite Index |
18,762.99 | +131.90 | +0.71 | |
XAX
NYSE AMEX Composite Index |
4,893.09 | +30.41 | +0.63 | |
RUI
RUSSELL 1000 Index |
2,974.09 | +34.42 | +1.17 | |
RUT
Russell 2000 Index |
1,936.33 | +17.19 | +0.90 | |
RUA
Russell 3000 Index |
3,090.81 | +35.41 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
27.27 | -1.18 | -4.15 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.86 | -0.86 | -3.22 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
27.13 | -0.71 | -2.55 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.08 | -0.94 | -3.35 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,400.01 | +52.33 | +0.56 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BL
BlackLine Inc. |
46.37 | +0.81 | +1.78 | 40,224 |