BL: BlackLine Inc.

As of Wednesday, November 20th, 2024

$ 58.53

+0.83 +1.44%

Open: 58.05
High: 58.55
Low: 56.69
Volume: 996,034
Previous Close on Tuesday, November 19th, 2024

$ 57.70

-0.26 -0.45%

Open: 59.46
High: 59.68
Low: 57.37
Volume: 780,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 58.05 58.55 56.69 58.53 996,034 +0.83 +1.44
2024-11-19 59.46 59.68 57.37 57.70 780,793 -0.26 -0.45
2024-11-18 59.50 59.58 57.95 57.96 491,651 -1.35 -2.28
2024-11-15 61.41 61.41 58.94 59.31 671,774 -1.25 -2.06
2024-11-14 62.68 63.11 60.43 60.56 494,339 -1.83 -2.93
2024-11-13 61.42 63.10 60.25 62.39 699,052 +1.24 +2.03
2024-11-12 62.12 62.80 60.88 61.15 426,975 -1.37 -2.19
2024-11-11 60.32 62.59 60.28 62.52 1,067,813 +2.15 +3.56
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 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -3.86 -6.19 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -10.17 58.81
10D 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -0.10 -0.17 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -10.17 59.99
20D 63.11
On 2024-11-14		 54.87
On 2024-11-05		 1.67 2.94 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -10.17 58.24
WTD 59.68
On 2024-11-19		 56.69
On 2024-11-20		 -0.78 -1.32 59.68
On 2024-11-19		 56.69
On 2024-11-20		 -5.01 58.06
MTD 63.11
On 2024-11-14		 54.87
On 2024-11-05		 3.16 5.71 63.11
On 2024-11-14		 56.69
On 2024-11-20		 -10.17 58.94
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

58.53 +0.83 +1.44 996,034