BL: BlackLine Inc.

As of Thursday, May 8th, 2025

$ 52.96

+2.29 +4.52%

Open: 50.67
High: 53.32
Low: 50.47
Volume: 1,318,978
Previous Close on Wednesday, May 7th, 2025

$ 50.67

+4.02 +8.62%

Open: 49.30
High: 50.92
Low: 48.43
Volume: 1,520,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 50.67 53.32 50.47 52.96 1,318,978 +2.29 +4.52
2025-05-07 49.30 50.92 48.43 50.67 1,520,777 +4.02 +8.62
2025-05-06 46.43 47.28 46.37 46.65 956,768 -0.50 -1.06
2025-05-05 46.63 48.04 46.63 47.15 892,551 -0.12 -0.25
2025-05-02 47.91 47.91 46.71 47.27 547,933 -0.06 -0.13
2025-05-01 47.58 47.96 47.17 47.33 401,596 +0.10 +0.21
2025-04-30 47.13 47.33 46.56 47.23 583,800 -0.57 -1.19
2025-04-29 46.90 48.07 46.85 47.80 575,858 +0.95 +2.03
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 53.32
On 2025-05-08		 46.37
On 2025-05-06		 5.63 11.90 48.04
On 2025-05-05		 46.37
On 2025-05-06		 -3.48 48.94
10D 53.32
On 2025-05-08		 46.37
On 2025-05-06		 6.10 13.02 48.07
On 2025-04-29		 46.37
On 2025-05-06		 -3.53 48.11
20D 53.32
On 2025-05-08		 43.17
On 2025-04-21		 6.83 14.81 46.37
On 2025-04-15		 43.17
On 2025-04-21		 -6.91 46.66
WTD 53.32
On 2025-05-08		 46.37
On 2025-05-06		 5.69 12.04 48.04
On 2025-05-05		 46.37
On 2025-05-06		 -3.48 49.36
MTD 53.32
On 2025-05-08		 46.37
On 2025-05-06		 5.73 12.13 48.04
On 2025-05-05		 46.37
On 2025-05-06		 -3.48 48.67
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

21.20 -2.41 -10.21 14,038,613
HAS

Hasbro Inc.

61.78 +0.35 +0.57 2,609,946
BL

BlackLine Inc.

52.96 +2.29 +4.52 1,318,978