BL: BlackLine Inc.

As of Friday, April 17th, 2026

$ 31.51

-1.20 -3.67%

Open: 33.34
High: 34.06
Low: 31.42
Volume: 1,045,409
Previous Close on Thursday, April 16th, 2026

$ 32.71

+0.14 +0.43%

Open: 33.03
High: 33.31
Low: 32.53
Volume: 470,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 33.34 34.06 31.42 31.51 1,045,409 -1.20 -3.67
2026-04-16 33.03 33.31 32.53 32.71 470,633 +0.14 +0.43
2026-04-15 31.18 32.65 31.18 32.57 740,471 +1.54 +4.96
2026-04-14 31.67 32.30 30.63 31.03 80,946 -0.34 -1.08
2026-04-13 30.26 31.49 30.19 31.37 1,400,886 +1.08 +3.57
2026-04-10 32.12 32.12 29.67 30.29 1,898,484 -1.75 -5.46
2026-04-09 32.77 33.17 31.40 32.04 1,185,680 -1.20 -3.61
2026-04-08 36.31 36.78 33.21 33.24 979,062 -2.04 -5.78
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 34.06
On 2026-04-17		 30.19
On 2026-04-13		 1.22 4.03 31.49
On 2026-04-13		 31.49
On 2026-04-13		 0.00 31.84
10D 36.78
On 2026-04-08		 29.67
On 2026-04-10		 -4.78 -13.17 36.78
On 2026-04-08		 29.67
On 2026-04-10		 -19.32 32.62
20D 40.22
On 2026-03-23		 29.67
On 2026-04-10		 -7.01 -18.20 40.22
On 2026-03-23		 29.67
On 2026-04-10		 -26.23 34.99
WTD 34.06
On 2026-04-17		 30.19
On 2026-04-13		 1.22 4.03 31.49
On 2026-04-13		 31.49
On 2026-04-13		 0.00 31.84
MTD 38.26
On 2026-04-01		 29.67
On 2026-04-10		 -5.49 -14.84 38.26
On 2026-04-01		 29.67
On 2026-04-10		 -22.44 33.25
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

31.51 -1.20 -3.67 1,045,409