BL: BlackLine Inc.

As of Friday, September 25th, 2026

$ 27.99

+0.10 +0.36%

Open: 27.85
High: 28.50
Low: 27.66
Volume: 779,155
Previous Close on Thursday, September 24th, 2026

$ 27.89

-0.24 -0.85%

Open: 28.07
High: 28.50
Low: 27.47
Volume: 91,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 27.85 28.50 27.66 27.99 779,155 +0.10 +0.36
2026-09-24 28.07 28.50 27.47 27.89 91,525 -0.24 -0.85
2026-09-23 27.93 28.50 27.51 28.13 615,308 +0.28 +1.01
2026-09-22 29.25 29.25 27.24 27.85 771,592 -0.72 -2.52
2026-09-21 28.52 28.81 28.06 28.57 916,766 +0.43 +1.53
2026-09-18 28.34 28.50 27.71 28.14 1,544,964 -0.36 -1.26
2026-09-17 28.11 28.81 27.51 28.50 676,368 +0.34 +1.21
2026-09-16 28.70 29.08 28.05 28.16 992,819 -0.98 -3.36
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 29.25
On 2026-09-22		 27.24
On 2026-09-22		 -0.15 -0.53 29.25
On 2026-09-22		 27.47
On 2026-09-24		 -6.08 28.09
10D 30.41
On 2026-09-14		 27.24
On 2026-09-22		 -0.36 -1.27 30.41
On 2026-09-14		 27.24
On 2026-09-22		 -10.44 28.47
20D 34.70
On 2026-08-28		 27.24
On 2026-09-22		 -5.73 -16.99 34.70
On 2026-08-28		 27.24
On 2026-09-22		 -21.51 29.90
WTD 29.25
On 2026-09-22		 27.24
On 2026-09-22		 -0.15 -0.53 29.25
On 2026-09-22		 27.47
On 2026-09-24		 -6.08 28.09
MTD 33.93
On 2026-09-03		 27.24
On 2026-09-22		 -5.23 -15.74 33.93
On 2026-09-03		 27.24
On 2026-09-22		 -19.73 29.54
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

206.26 -7.71 -3.60 1,492,818
BL

BlackLine Inc.

27.99 +0.10 +0.36 779,155