BL: BlackLine Inc.

As of Thursday, October 30th, 2025

$ 56.74

+0.20 +0.35%

Open: 57.55
High: 58.48
Low: 56.46
Volume: 1,476,269
Previous Close on Wednesday, October 29th, 2025

$ 56.54

+1.41 +2.56%

Open: 55.17
High: 57.40
Low: 54.37
Volume: 1,701,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 57.55 58.48 56.46 56.71 1,476,269 +0.17 +0.30
2025-10-29 55.17 57.40 54.37 56.54 1,701,089 +1.41 +2.56
2025-10-28 55.93 56.89 53.80 55.13 1,742,955 +0.57 +1.04
2025-10-27 52.70 59.01 52.56 54.56 6,764,027 +2.00 +3.81
2025-10-24 53.05 53.36 52.54 52.56 574,567 -0.24 -0.45
2025-10-23 53.80 54.93 52.27 52.80 983,818 -1.15 -2.13
2025-10-22 53.89 54.98 53.76 53.95 954,319 +0.05 +0.09
2025-10-21 52.26 54.12 52.26 53.90 1,024,997 +1.61 +3.08
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 59.01
On 2025-10-27		 52.54
On 2025-10-24		 3.91 7.41 59.01
On 2025-10-27		 53.80
On 2025-10-28		 -8.83 55.10
10D 59.01
On 2025-10-27		 49.28
On 2025-10-17		 6.97 14.01 59.01
On 2025-10-27		 53.80
On 2025-10-28		 -8.83 53.83
20D 59.01
On 2025-10-27		 48.74
On 2025-10-13		 5.39 10.50 59.01
On 2025-10-27		 53.80
On 2025-10-28		 -8.83 52.09
WTD 59.01
On 2025-10-27		 52.56
On 2025-10-27		 4.15 7.90 59.01
On 2025-10-27		 53.80
On 2025-10-28		 -8.83 55.74
MTD 59.01
On 2025-10-27		 48.74
On 2025-10-13		 3.61 6.80 59.01
On 2025-10-27		 53.80
On 2025-10-28		 -8.83 52.00
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CLF

Cleveland-Cliffs Inc.

12.26 -1.83 -12.99 49,824,498
IMDX

Insight Molecular Diagnostics Inc.

5.93 +0.02 +0.25 58,803
ATO

Atmos Energy Corporation

173.35 +1.69 +0.98 660,077
EPD

Enterprise Products Partners L.P.

31.58 +0.46 +1.48 8,105,644
BL

BlackLine Inc.

56.74 +0.20 +0.35 1,476,269