BL: BlackLine Inc.

As of Friday, May 8th, 2026

$ 30.63

-0.54 -1.73%

Open: 30.60
High: 31.25
Low: 30.01
Volume: 828,122
Previous Close on Thursday, May 7th, 2026

$ 31.17

+1.62 +5.48%

Open: 29.75
High: 31.60
Low: 29.75
Volume: 897,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 30.60 31.25 30.01 30.63 828,122 -0.54 -1.73
2026-05-07 29.75 31.60 29.75 31.17 897,875 +1.62 +5.48
2026-05-06 32.14 32.83 29.25 29.55 1,580,391 -2.79 -8.63
2026-05-05 33.69 33.69 31.93 32.34 1,239,433 -1.09 -3.26
2026-05-04 33.83 34.82 33.15 33.43 838,988 -0.48 -1.42
2026-05-01 32.02 33.95 32.01 33.91 1,196,318 +2.66 +8.51
2026-04-30 30.44 31.34 30.39 31.25 844,288 +0.09 +0.29
2026-04-29 31.25 31.68 30.80 31.16 512,594 -0.52 -1.64
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 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -3.28 -9.67 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -16.00 31.42
10D 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -0.01 -0.03 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -16.00 31.58
20D 34.82
On 2026-05-04		 28.78
On 2026-04-23		 0.34 1.12 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -16.00 31.50
WTD 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -3.28 -9.67 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -16.00 31.42
MTD 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -0.62 -1.98 34.82
On 2026-05-04		 29.25
On 2026-05-06		 -16.00 31.84
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

30.63 -0.54 -1.73 828,122