BL: BlackLine Inc.

As of Friday, November 6th, 2026

$ 25.88

-7.74 -23.01%

Open: 27.81
High: 29.22
Low: 25.56
Volume: 2,627,897
Previous Close on Thursday, November 5th, 2026

$ 33.61

-0.78 -2.27%

Open: 34.73
High: 34.92
Low: 33.16
Volume: 1,225,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 27.81 29.22 25.56 25.88 2,627,897 -7.74 -23.01
2026-11-05 34.73 34.92 33.16 33.61 1,225,643 -0.78 -2.27
2026-11-04 33.91 35.01 33.64 34.39 1,447,857 +1.05 +3.15
2026-11-03 33.60 33.75 32.54 33.34 725,497 -0.75 -2.20
2026-11-02 33.51 35.27 33.30 34.09 937,095 +0.28 +0.83
2026-10-30 34.05 34.30 33.38 33.81 72,086 +0.10 +0.30
2026-10-29 33.34 33.84 32.77 33.71 968,662 -0.08 -0.24
2026-10-28 33.70 34.36 33.34 33.79 50,386 -0.30 -0.88
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 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -7.94 -23.47 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -27.54 32.26
10D 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -8.93 -25.65 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -27.54 33.09
20D 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -3.90 -13.08 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -27.54 32.07
WTD 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -7.94 -23.47 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -27.54 32.26
MTD 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -7.94 -23.47 35.27
On 2026-11-02		 25.56
On 2026-11-06		 -27.54 32.26
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

217.55 -1.44 -0.66 68,238
ITT

ITT Inc.

205.55 +9.63 +4.92 1,391,355
BL

BlackLine Inc.

25.88 -7.74 -23.01 2,627,897