BL: BlackLine Inc.

As of Friday, November 14th, 2025

$ 54.67

-0.77 -1.39%

Open: 54.94
High: 55.64
Low: 54.60
Volume: 488,499
Previous Close on Thursday, November 13th, 2025

$ 55.44

-0.66 -1.18%

Open: 55.58
High: 56.06
Low: 54.70
Volume: 816,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 54.94 55.64 54.60 54.67 488,499 -0.77 -1.39
2025-11-13 55.58 56.06 54.70 55.44 816,030 -0.66 -1.18
2025-11-12 55.01 56.72 55.01 56.10 759,942 +0.83 +1.50
2025-11-11 54.12 55.41 54.09 55.27 649,401 +0.80 +1.47
2025-11-10 55.00 55.08 53.76 54.47 696,096 +0.89 +1.66
2025-11-07 52.23 56.17 50.70 53.58 1,618,453 -3.24 -5.70
2025-11-06 56.89 57.32 55.99 56.82 1,114,168 -0.10 -0.18
2025-11-05 56.78 58.97 55.94 56.92 955,861 +0.48 +0.85
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 56.72
On 2025-11-12		 53.76
On 2025-11-10		 1.09 2.03 56.72
On 2025-11-12		 54.60
On 2025-11-14		 -3.74 55.19
10D 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -2.58 -4.51 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -14.02 55.70
20D 59.01
On 2025-10-27		 50.09
On 2025-10-20		 4.85 9.74 59.01
On 2025-10-27		 50.70
On 2025-11-07		 -14.08 55.13
WTD 56.72
On 2025-11-12		 53.76
On 2025-11-10		 1.09 2.03 56.72
On 2025-11-12		 54.60
On 2025-11-14		 -3.74 55.19
MTD 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -2.58 -4.51 58.97
On 2025-11-05		 50.70
On 2025-11-07		 -14.02 55.70
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

54.67 -0.77 -1.39 488,499