BL: BlackLine Inc.

As of Friday, September 4th, 2026

$ 32.71

-0.52 -1.56%

Open: 33.18
High: 33.35
Low: 32.09
Volume: 562,566
Previous Close on Thursday, September 3rd, 2026

$ 33.23

+1.05 +3.26%

Open: 32.92
High: 33.93
Low: 32.78
Volume: 1,027,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 33.18 33.35 32.09 32.71 562,566 -0.52 -1.56
2026-09-03 32.92 33.93 32.78 33.23 1,027,557 +1.05 +3.26
2026-09-02 32.13 32.88 31.88 32.18 542,914 -0.03 -0.09
2026-09-01 32.72 33.43 31.91 32.21 708,059 -1.01 -3.04
2026-08-31 32.47 33.71 32.45 33.22 991,137 +0.24 +0.73
2026-08-28 33.87 34.70 32.62 32.98 1,089,316 -0.74 -2.19
2026-08-27 31.69 34.63 31.69 33.72 1,904,900 +2.40 +7.66
2026-08-26 30.91 31.74 30.91 31.32 406,657 -0.31 -0.98
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 33.93
On 2026-09-03		 31.88
On 2026-09-02		 -0.27 -0.82 33.93
On 2026-09-03		 32.09
On 2026-09-04		 -5.42 32.71
10D 34.70
On 2026-08-28		 30.91
On 2026-08-26		 0.88 2.76 34.70
On 2026-08-28		 31.88
On 2026-09-02		 -8.13 32.52
20D 34.70
On 2026-08-28		 27.60
On 2026-08-12		 3.16 10.69 34.70
On 2026-08-28		 31.88
On 2026-09-02		 -8.13 31.38
WTD 33.93
On 2026-09-03		 31.88
On 2026-09-02		 -0.27 -0.82 33.93
On 2026-09-03		 32.09
On 2026-09-04		 -5.42 32.71
MTD 33.93
On 2026-09-03		 31.88
On 2026-09-02		 -0.51 -1.54 33.93
On 2026-09-03		 32.09
On 2026-09-04		 -5.42 32.58
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

204.33 +0.85 +0.42 499,232
BL

BlackLine Inc.

32.71 -0.52 -1.56 562,566