BL: BlackLine Inc.

As of Friday, October 16th, 2026

$ 29.80

-0.71 -2.33%

Open: 30.71
High: 30.94
Low: 29.25
Volume: 643,518
Previous Close on Thursday, October 15th, 2026

$ 30.51

+1.19 +4.06%

Open: 29.75
High: 30.56
Low: 29.74
Volume: 1,083,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 30.71 30.94 29.25 29.80 643,518 -0.71 -2.33
2026-10-15 29.75 30.56 29.74 30.51 1,083,928 +1.19 +4.06
2026-10-14 29.40 29.71 29.12 29.32 740,312 -0.19 -0.64
2026-10-13 29.37 29.99 29.00 29.51 893,476 +0.21 +0.72
2026-10-12 30.00 30.23 29.16 29.30 632,011 -0.47 -1.58
2026-10-09 29.38 29.93 29.29 29.77 852,548 +0.52 +1.78
2026-10-08 28.20 29.31 28.11 29.25 958,915 +0.92 +3.25
2026-10-07 27.91 28.57 27.90 28.33 679,047 +0.16 +0.57
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 30.94
On 2026-10-16		 29.00
On 2026-10-13		 0.03 0.10 30.23
On 2026-10-12		 29.00
On 2026-10-13		 -4.07 29.69
10D 30.94
On 2026-10-16		 27.44
On 2026-10-05		 2.39 8.72 30.23
On 2026-10-12		 29.00
On 2026-10-13		 -4.07 29.21
20D 30.94
On 2026-10-16		 25.90
On 2026-09-29		 1.66 5.90 29.25
On 2026-09-22		 25.90
On 2026-09-29		 -11.45 28.34
WTD 30.94
On 2026-10-16		 29.00
On 2026-10-13		 0.03 0.10 30.23
On 2026-10-12		 29.00
On 2026-10-13		 -4.07 29.69
MTD 30.94
On 2026-10-16		 26.77
On 2026-10-01		 3.27 12.33 30.23
On 2026-10-12		 29.00
On 2026-10-13		 -4.07 28.92
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

29.80 -0.71 -2.33 643,518