BL: BlackLine Inc.

As of Thursday, June 25th, 2026

$ 26.50

-0.53 -1.96%

Open: 26.29
High: 27.31
Low: 26.21
Volume: 947,986
Previous Close on Wednesday, June 24th, 2026

$ 27.03

+0.51 +1.92%

Open: 26.47
High: 27.63
Low: 25.97
Volume: 1,126,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 26.29 27.31 26.21 26.50 947,986 -0.53 -1.96
2026-06-24 26.47 27.63 25.97 27.03 1,126,288 +0.51 +1.92
2026-06-23 26.40 26.83 25.98 26.52 928,876 +0.64 +2.47
2026-06-22 26.32 27.03 25.40 25.88 1,480,499 -0.89 -3.32
2026-06-18 26.65 27.01 25.97 26.77 1,871,312 -0.03 -0.11
2026-06-17 27.70 28.57 26.65 26.80 1,431,505 -1.30 -4.63
2026-06-16 28.45 29.05 28.02 28.10 826,705 -0.39 -1.37
2026-06-15 28.97 29.07 27.77 28.49 1,254,324 -0.24 -0.84
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 27.63
On 2026-06-24		 25.40
On 2026-06-22		 -0.30 -1.12 27.63
On 2026-06-24		 26.21
On 2026-06-25		 -5.16 26.54
10D 29.08
On 2026-06-12		 25.40
On 2026-06-22		 -1.13 -4.09 29.08
On 2026-06-12		 25.40
On 2026-06-22		 -12.65 27.28
20D 31.54
On 2026-06-01		 25.40
On 2026-06-22		 -0.34 -1.27 31.54
On 2026-06-01		 25.40
On 2026-06-22		 -19.47 28.07
WTD 27.63
On 2026-06-24		 25.40
On 2026-06-22		 -0.27 -1.01 27.63
On 2026-06-24		 26.21
On 2026-06-25		 -5.16 26.48
MTD 31.54
On 2026-06-01		 25.40
On 2026-06-22		 -2.90 -9.86 31.54
On 2026-06-01		 25.40
On 2026-06-22		 -19.47 28.05
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

784.71 -16.64 -2.08 708,317
CFG

Citizens Financial Group, Inc.

70.66 +1.20 +1.73 5,124,869
PRI

Primerica Inc.

281.37 -0.15 -0.05 187,837
EXC

Exelon

46.75 -0.14 -0.29 9,399,135
BL

BlackLine Inc.

26.50 -0.53 -1.96 947,986