BL: BlackLine Inc.

As of Wednesday, April 16th, 2025

$ 44.62

-0.62 -1.37%

Open: 44.85
High: 45.47
Low: 44.13
Volume: 484,497
Previous Close on Tuesday, April 15th, 2025

$ 45.24

-0.81 -1.76%

Open: 45.95
High: 46.37
Low: 45.18
Volume: 547,916

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-10 45.13 45.51 43.31 45.25 949,210 -0.88 -1.91
2025-04-09 41.76 46.33 41.00 46.13 1,232,898 +3.86 +9.13
2025-04-08 43.64 44.08 41.75 42.27 1,365,536 -0.56 -1.31
2025-04-07 41.97 44.21 40.82 42.83 1,782,251 -1.27 -2.88
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 46.37
On 2025-04-15		 43.31
On 2025-04-10		 -1.51 -3.27 46.37
On 2025-04-15		 44.13
On 2025-04-16		 -4.83 45.35
10D 48.44
On 2025-04-03		 40.82
On 2025-04-07		 -4.82 -9.75 48.44
On 2025-04-03		 40.82
On 2025-04-07		 -15.71 44.82
20D 51.28
On 2025-03-24		 40.82
On 2025-04-07		 -5.54 -11.04 51.28
On 2025-03-24		 40.82
On 2025-04-07		 -20.39 47.28
WTD 46.37
On 2025-04-15		 44.13
On 2025-04-16		 -0.97 -2.13 46.37
On 2025-04-15		 44.13
On 2025-04-16		 -4.83 45.30
MTD 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -3.80 -7.85 49.89
On 2025-04-02		 40.82
On 2025-04-07		 -18.17 45.56
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.04 +0.03 +0.03 745,367
PH

Parker-Hannifin Corporation

559.45 -8.80 -1.55 681,308
SCHM

Schwab US Mid-Cap ETF

24.30 -0.31 -1.26 2,241,889
TOTL

SPDR DoubleLine Total Return Tactical ETF

39.77 +0.08 +0.20 283,548
BL

BlackLine Inc.

44.62 -0.62 -1.37 484,497