BL: BlackLine Inc.

As of Friday, June 5th, 2026

$ 28.66

-0.05 -0.17%

Open: 29.11
High: 29.63
Low: 28.25
Volume: 1,339,248
Previous Close on Thursday, June 4th, 2026

$ 28.71

-0.10 -0.35%

Open: 29.65
High: 30.16
Low: 28.60
Volume: 854,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 29.11 29.63 28.25 28.66 1,339,248 -0.05 -0.17
2026-06-04 29.65 30.16 28.60 28.71 854,904 -0.10 -0.35
2026-06-03 29.86 30.00 28.19 28.81 921,541 -1.67 -5.48
2026-06-02 30.10 30.49 28.66 30.48 1,234,496 -0.84 -2.68
2026-06-01 29.82 31.54 29.01 31.32 1,675,079 +1.92 +6.53
2026-05-29 27.46 29.48 27.28 29.40 2,182,551 +2.29 +8.45
2026-05-28 27.09 27.82 26.27 27.11 2,736,583 +0.27 +1.01
2026-05-27 28.50 29.09 26.74 26.84 2,009,358 -2.03 -7.03
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 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -0.74 -2.52 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -10.62 29.60
10D 31.54
On 2026-06-01		 26.27
On 2026-05-28		 -0.28 -0.97 29.72
On 2026-05-22		 26.27
On 2026-05-28		 -11.61 28.91
20D 31.54
On 2026-06-01		 24.70
On 2026-05-13		 -2.51 -8.05 31.25
On 2026-05-08		 24.70
On 2026-05-13		 -20.96 28.62
WTD 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -0.74 -2.52 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -10.62 29.60
MTD 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -0.74 -2.52 31.54
On 2026-06-01		 28.19
On 2026-06-03		 -10.62 29.60
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

63.98 +0.08 +0.13 3,671,514
PRI

Primerica Inc.

265.84 +7.97 +3.09 187,798
AVB

AvalonBay Communities Inc.

189.72 +0.53 +0.28 874,657
FOSL

Fossil Group Inc.

3.96 -0.11 -2.70 546,067
BL

BlackLine Inc.

28.66 -0.05 -0.17 1,339,248