BL: BlackLine Inc.

As of Thursday, April 24th, 2025

$ 46.37

B: 46.32 X 1
A: 46.39 X 1

+0.81 +1.78%

Open: 45.70
High: 46.37
Low: 45.67
Volume: 40,224
Previous Close on Wednesday, April 23rd, 2025

$ 45.56

+0.50 +1.11%

Open: 46.78
High: 46.90
Low: 45.12
Volume: 563,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 46.78 46.90 45.12 45.56 563,330 +0.50 +1.11
2025-04-22 44.00 45.11 43.85 45.06 547,110 +1.58 +3.63
2025-04-21 44.08 44.85 43.17 43.48 493,770 -0.96 -2.16
2025-04-17 44.62 45.00 44.11 44.44 412,249 -0.18 -0.40
2025-04-16 44.85 45.47 44.13 44.62 484,497 -0.62 -1.37
2025-04-15 45.95 46.37 45.18 45.24 547,916 -0.81 -1.76
2025-04-14 46.28 46.28 44.49 46.05 868,246 +0.46 +1.01
2025-04-11 44.93 45.87 43.53 45.59 819,552 +0.34 +0.75
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 46.90
On 2025-04-23		 43.17
On 2025-04-21		 0.32 0.71 45.47
On 2025-04-16		 43.17
On 2025-04-21		 -5.07 44.63
10D 46.90
On 2025-04-23		 41.00
On 2025-04-09		 3.29 7.78 46.37
On 2025-04-15		 43.17
On 2025-04-21		 -6.91 45.14
20D 51.06
On 2025-03-26		 40.82
On 2025-04-07		 -5.10 -10.07 51.06
On 2025-03-26		 40.82
On 2025-04-07		 -20.05 46.16
WTD 46.90
On 2025-04-23		 43.17
On 2025-04-21		 1.12 2.52 44.85
On 2025-04-21		 44.85
On 2025-04-21		 0.00 44.70
MTD 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -2.86 -5.91 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -18.17 45.33
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

195.96 +2.28 +1.17 1,376,225
KO

The Coca-Cola Company

73.39 +0.09 +0.12 4,694,532
PFE

Pfizer Inc.

22.67 +0.28 +1.25 7,991,516
VZ

Verizon Communications Inc.

42.77 +0.07 +0.15 3,035,497
VIX

CBOE Volatility Index

27.27 -1.18 -4.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,814.40 +207.83 +0.52 125,999,630
DJTA

Dow Jones Transportation Average

13,576.94 +67.42 +0.50 43,680,032
SPX

S&P 500 Index

5,438.69 +62.83 +1.17
OEX

S&P 100 Index

2,627.38 +32.60 +1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.58 +330.33 +1.77
NYA

NYSE Composite Index

18,762.99 +131.90 +0.71
XAX

NYSE AMEX Composite Index

4,893.09 +30.41 +0.63
RUI

RUSSELL 1000 Index

2,974.09 +34.42 +1.17
RUT

Russell 2000 Index

1,936.33 +17.19 +0.90
RUA

Russell 3000 Index

3,090.81 +35.41 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.27 -1.18 -4.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.86 -0.86 -3.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.13 -0.71 -2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.08 -0.94 -3.35
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,400.01 +52.33 +0.56
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

46.37 +0.81 +1.78 40,224