BL: BlackLine Inc.

As of Friday, August 8th, 2025

$ 48.35

-2.15 -4.26%

Open: 50.55
High: 50.55
Low: 48.28
Volume: 995,655
Previous Close on Thursday, August 7th, 2025

$ 50.50

-1.50 -2.88%

Open: 52.60
High: 53.00
Low: 49.60
Volume: 1,328,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 50.55 50.55 48.28 48.35 995,655 -2.15 -4.26
2025-08-07 52.60 53.00 49.60 50.50 1,328,771 -1.50 -2.88
2025-08-06 54.22 54.31 51.39 52.00 1,980,262 -2.43 -4.46
2025-08-05 53.70 54.60 53.23 54.43 1,426,651 +0.93 +1.74
2025-08-04 53.10 53.80 52.99 53.50 610,938 +0.57 +1.08
2025-08-01 53.65 53.65 52.08 52.93 632,380 -0.85 -1.58
2025-07-31 55.07 55.35 53.72 53.78 562,811 -1.37 -2.48
2025-07-30 55.96 56.24 54.97 55.15 474,197 -0.60 -1.08
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 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -4.58 -8.65 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -11.58 51.76
10D 57.55
On 2025-07-29		 48.28
On 2025-08-08		 -7.65 -13.66 57.55
On 2025-07-29		 48.28
On 2025-08-08		 -16.11 53.21
20D 57.99
On 2025-07-22		 48.28
On 2025-08-08		 -5.30 -9.88 57.99
On 2025-07-22		 48.28
On 2025-08-08		 -16.74 54.58
WTD 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -4.58 -8.65 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -11.58 51.76
MTD 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -5.43 -10.10 54.60
On 2025-08-05		 48.28
On 2025-08-08		 -11.58 51.95
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CLF

Cleveland-Cliffs Inc.

9.56 +0.14 +1.49 13,851,252
ATO

Atmos Energy Corporation

164.29 +1.57 +0.96 1,396,728
HAS

Hasbro Inc.

77.49 +0.14 +0.18 2,116,430
EPD

Enterprise Products Partners L.P.

31.44 +0.25 +0.80 5,433,471
BL

BlackLine Inc.

48.35 -2.15 -4.26 995,655