BL: BlackLine Inc.

As of Friday, August 29th, 2025

$ 54.37

+0.13 +0.24%

Open: 54.38
High: 54.90
Low: 54.15
Volume: 533,541
Previous Close on Thursday, August 28th, 2025

$ 54.24

-0.44 -0.80%

Open: 54.73
High: 55.05
Low: 54.17
Volume: 517,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 54.38 54.90 54.15 54.37 533,540 +0.13 +0.24
2025-08-28 54.73 55.05 54.17 54.24 517,970 -0.44 -0.80
2025-08-27 53.27 54.91 53.00 54.68 677,210 +1.77 +3.35
2025-08-26 53.00 53.61 52.67 52.91 828,811 -0.10 -0.19
2025-08-25 53.02 53.77 52.72 53.01 1,036,378 -0.97 -1.80
2025-08-22 52.80 54.14 52.53 53.98 1,132,735 +1.13 +2.14
2025-08-21 51.87 52.92 51.70 52.85 997,159 +0.62 +1.19
2025-08-20 51.80 52.39 51.50 52.23 681,633 +0.37 +0.71
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 55.05
On 2025-08-28		 52.67
On 2025-08-26		 0.39 0.72 53.77
On 2025-08-25		 52.67
On 2025-08-26		 -2.05 53.84
10D 55.05
On 2025-08-28		 50.81
On 2025-08-18		 3.54 6.96 54.14
On 2025-08-22		 52.67
On 2025-08-26		 -2.72 53.16
20D 55.05
On 2025-08-28		 47.94
On 2025-08-11		 1.44 2.72 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -12.20 52.01
WTD 55.05
On 2025-08-28		 52.67
On 2025-08-26		 0.39 0.72 53.77
On 2025-08-25		 52.67
On 2025-08-26		 -2.05 53.84
MTD 55.05
On 2025-08-28		 47.94
On 2025-08-11		 0.59 1.10 54.60
On 2025-08-05		 47.94
On 2025-08-11		 -12.20 52.05
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MLM

Martin Marietta Materials Inc.

616.40 +4.11 +0.67 368,628
SFM

Sprouts Farmers Market Inc.

140.54 -0.88 -0.62 1,433,184
NOC

Northrop Grumman Corp

590.04 +2.14 +0.36 528,563
ATO

Atmos Energy Corporation

166.13 +0.70 +0.42 724,242
BL

BlackLine Inc.

54.37 +0.13 +0.24 533,541