BL: BlackLine Inc.

As of Tuesday, March 11th, 2025

$ 48.05

-0.40 -0.83%

Open: 48.37
High: 48.89
Low: 47.65
Volume: 699,364
Previous Close on Monday, March 10th, 2025

$ 48.45

-0.43 -0.88%

Open: 48.80
High: 49.61
Low: 48.38
Volume: 814,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 48.37 48.89 47.65 48.05 699,364 -0.40 -0.83
2025-03-10 48.80 49.61 48.38 48.45 814,599 -0.43 -0.88
2025-03-07 48.50 49.41 47.70 48.88 718,214 +0.01 +0.02
2025-03-06 47.60 49.07 47.23 48.87 1,054,015 +0.90 +1.88
2025-03-05 47.97 48.49 47.83 47.97 540,603 +0.01 +0.02
2025-03-04 47.68 48.49 47.08 47.96 990,155 -0.07 -0.15
2025-03-03 48.22 49.08 47.88 48.03 710,027 -0.27 -0.56
2025-02-28 49.04 49.04 47.69 48.30 731,322 +0.03 +0.06
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 49.61
On 2025-03-10		 47.23
On 2025-03-06		 0.09 0.19 49.61
On 2025-03-10		 47.65
On 2025-03-11		 -3.94 48.44
10D 50.32
On 2025-02-26		 47.08
On 2025-03-04		 -1.21 -2.46 50.32
On 2025-02-26		 47.08
On 2025-03-04		 -6.45 48.38
20D 64.92
On 2025-02-11		 47.08
On 2025-03-04		 -16.36 -25.40 64.92
On 2025-02-11		 47.08
On 2025-03-04		 -27.49 50.05
WTD 49.61
On 2025-03-10		 47.65
On 2025-03-11		 -0.83 -1.70 49.61
On 2025-03-10		 47.65
On 2025-03-11		 -3.94 48.25
MTD 49.61
On 2025-03-10		 47.08
On 2025-03-04		 -0.25 -0.52 49.08
On 2025-03-03		 47.08
On 2025-03-04		 -4.08 48.32
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

48.05 -0.40 -0.83 699,364