BL: BlackLine Inc.

As of Friday, July 18th, 2025

$ 56.56

+0.63 +1.13%

Open: 56.39
High: 56.58
Low: 55.54
Volume: 525,187
Previous Close on Thursday, July 17th, 2025

$ 55.93

+0.92 +1.67%

Open: 55.26
High: 55.99
Low: 55.22
Volume: 444,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 56.39 56.58 55.54 56.56 525,187 +0.63 +1.13
2025-07-17 55.26 55.99 55.22 55.93 444,433 +0.92 +1.67
2025-07-16 54.62 55.44 54.46 55.01 568,039 +0.84 +1.55
2025-07-15 54.89 55.18 54.15 54.17 838,705 -0.57 -1.04
2025-07-14 53.79 55.09 53.40 54.74 523,179 +1.09 +2.03
2025-07-11 55.81 55.81 53.47 53.65 574,777 -2.36 -4.21
2025-07-10 56.58 57.17 55.96 56.01 538,584 -0.62 -1.09
2025-07-09 57.47 57.52 55.97 56.63 528,419 -0.81 -1.41
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 56.58
On 2025-07-18		 53.40
On 2025-07-14		 2.91 5.42 55.09
On 2025-07-14		 55.09
On 2025-07-14		 0.00 55.28
10D 58.20
On 2025-07-07		 53.40
On 2025-07-14		 -1.25 -2.16 58.20
On 2025-07-07		 53.40
On 2025-07-14		 -8.25 55.73
20D 58.32
On 2025-07-03		 53.40
On 2025-07-14		 1.60 2.91 58.32
On 2025-07-03		 53.40
On 2025-07-14		 -8.44 56.17
WTD 56.58
On 2025-07-18		 53.40
On 2025-07-14		 2.91 5.42 55.09
On 2025-07-14		 55.09
On 2025-07-14		 0.00 55.28
MTD 58.32
On 2025-07-03		 53.40
On 2025-07-14		 -0.06 -0.11 58.32
On 2025-07-03		 53.40
On 2025-07-14		 -8.44 56.12
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

56.56 +0.63 +1.13 525,187