BL: BlackLine Inc.

As of Friday, December 5th, 2025

$ 57.99

-0.05 -0.09%

Open: 57.64
High: 58.62
Low: 57.30
Volume: 349,062
Previous Close on Thursday, December 4th, 2025

$ 58.04

-0.70 -1.19%

Open: 58.51
High: 59.00
Low: 57.55
Volume: 512,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 57.64 58.62 57.30 57.99 349,062 -0.05 -0.09
2025-12-04 58.51 59.00 57.55 58.04 512,058 -0.70 -1.19
2025-12-03 57.48 58.90 56.56 58.74 467,754 +0.96 +1.66
2025-12-02 57.03 58.37 56.36 57.78 534,492 +1.69 +3.01
2025-12-01 56.34 57.29 55.96 56.09 355,171 -0.90 -1.58
2025-11-28 57.50 57.70 56.61 56.99 253,039 -0.36 -0.63
2025-11-26 57.36 58.06 57.18 57.35 626,716 -0.41 -0.71
2025-11-25 56.53 57.90 56.30 57.76 750,815 +1.49 +2.65
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 59.00
On 2025-12-04		 55.96
On 2025-12-01		 1.00 1.75 59.00
On 2025-12-04		 57.30
On 2025-12-05		 -2.89 57.73
10D 59.00
On 2025-12-04		 52.82
On 2025-11-21		 4.50 8.41 58.06
On 2025-11-26		 55.96
On 2025-12-01		 -3.62 57.19
20D 59.00
On 2025-12-04		 50.70
On 2025-11-07		 1.17 2.06 56.72
On 2025-11-12		 52.05
On 2025-11-18		 -8.23 55.76
WTD 59.00
On 2025-12-04		 55.96
On 2025-12-01		 1.00 1.75 59.00
On 2025-12-04		 57.30
On 2025-12-05		 -2.89 57.73
MTD 59.00
On 2025-12-04		 55.96
On 2025-12-01		 1.00 1.75 59.00
On 2025-12-04		 57.30
On 2025-12-05		 -2.89 57.73
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

57.99 -0.05 -0.09 349,062