BL: BlackLine Inc.

As of Wednesday, July 15th, 2026

$ 29.45

+0.34 +1.17%

Open: 29.50
High: 30.95
Low: 29.25
Volume: 789,508
Previous Close on Tuesday, July 14th, 2026

$ 29.11

-0.98 -3.26%

Open: 28.47
High: 29.72
Low: 28.37
Volume: 901,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 29.50 30.95 29.25 29.45 789,508 +0.34 +1.17
2026-07-14 28.47 29.72 28.37 29.11 901,021 -0.98 -3.26
2026-07-13 29.59 30.58 29.41 30.09 1,293,823 +0.96 +3.30
2026-07-10 29.71 30.04 28.54 29.13 713,961 +0.09 +0.31
2026-07-09 27.99 29.12 27.40 29.04 836,856 +0.49 +1.72
2026-07-08 28.74 28.74 28.09 28.55 1,027,501 -0.47 -1.62
2026-07-07 29.78 30.15 29.00 29.02 749,092 -0.08 -0.27
2026-07-06 29.13 29.88 28.64 29.10 743,502 -0.78 -2.61
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 30.95
On 2026-07-15		 27.40
On 2026-07-09		 0.90 3.15 30.58
On 2026-07-13		 28.37
On 2026-07-14		 -7.24 29.36
10D 30.95
On 2026-07-15		 27.40
On 2026-07-09		 1.38 4.92 30.15
On 2026-07-07		 27.40
On 2026-07-09		 -9.14 29.28
20D 30.95
On 2026-07-15		 25.40
On 2026-06-22		 0.96 3.37 29.05
On 2026-06-16		 25.40
On 2026-06-22		 -12.56 28.24
WTD 30.95
On 2026-07-15		 28.37
On 2026-07-14		 0.32 1.10 30.58
On 2026-07-13		 28.37
On 2026-07-14		 -7.24 29.55
MTD 30.95
On 2026-07-15		 27.40
On 2026-07-09		 1.38 4.92 30.15
On 2026-07-07		 27.40
On 2026-07-09		 -9.14 29.28
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
MTSI

MACOM Technology Solutions Holdings Inc.

293.02 -8.74 -2.90 1,277,999
HAS

Hasbro Inc.

80.51 +2.09 +2.67 1,762,110
BL

BlackLine Inc.

29.45 +0.34 +1.17 789,508