BL: BlackLine Inc.

As of Monday, August 17th, 2026

$ 29.30

-1.23 -4.03%

Open: 30.00
High: 30.50
Low: 29.21
Volume: 818,583
Previous Close on Friday, August 14th, 2026

$ 30.53

-0.83 -2.65%

Open: 31.36
High: 31.58
Low: 30.00
Volume: 781,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 30.00 30.50 29.21 29.30 818,583 -1.23 -4.03
2026-08-14 31.36 31.58 30.00 30.53 781,992 -0.83 -2.65
2026-08-13 28.75 31.84 28.30 31.36 1,892,466 +2.94 +10.34
2026-08-12 27.62 28.74 27.60 28.42 1,221,194 +0.30 +1.07
2026-08-11 28.98 29.37 28.10 28.12 1,524,797 -1.17 -3.99
2026-08-10 29.05 29.84 28.76 29.29 1,184,071 -0.26 -0.88
2026-08-07 30.56 31.47 29.35 29.55 1,072,842 -0.45 -1.50
2026-08-06 29.68 30.08 29.37 30.00 1,842,792 -0.47 -1.54
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 31.84
On 2026-08-13		 27.60
On 2026-08-12		 0.01 0.03 31.84
On 2026-08-13		 29.21
On 2026-08-17		 -8.25 29.55
10D 33.22
On 2026-08-04		 27.60
On 2026-08-12		 -3.48 -10.60 33.22
On 2026-08-04		 27.60
On 2026-08-12		 -16.92 30.02
20D 33.40
On 2026-08-03		 27.17
On 2026-07-23		 -0.90 -2.98 33.40
On 2026-08-03		 27.60
On 2026-08-12		 -17.37 30.17
WTD 30.50
On 2026-08-17		 29.21
On 2026-08-17		 -1.23 -4.03 -- -- -- 29.30
MTD 33.40
On 2026-08-03		 27.60
On 2026-08-12		 -2.10 -6.69 33.40
On 2026-08-03		 27.60
On 2026-08-12		 -17.37 30.27
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

29.30 -1.23 -4.03 818,583