BL: BlackLine Inc.

As of Friday, December 26th, 2025

$ 57.76

+0.34 +0.59%

Open: 57.06
High: 57.91
Low: 57.06
Volume: 143,092
Previous Close on Wednesday, December 24th, 2025

$ 57.42

-0.24 -0.42%

Open: 57.85
High: 57.85
Low: 57.24
Volume: 135,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 57.06 57.91 57.06 57.76 143,092 +0.34 +0.59
2025-12-24 57.85 57.85 57.24 57.42 135,177 -0.24 -0.42
2025-12-23 57.96 58.28 57.09 57.66 388,389 -0.68 -1.17
2025-12-22 57.69 59.57 57.69 58.34 680,347 +0.50 +0.86
2025-12-19 57.73 58.17 57.36 57.84 1,228,650 +0.03 +0.05
2025-12-18 58.04 58.35 57.50 57.81 608,791 +0.26 +0.45
2025-12-17 57.57 58.83 57.35 57.55 598,417 +0.02 +0.03
2025-12-16 56.41 57.77 56.00 57.53 830,326 +0.40 +0.70
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 59.57
On 2025-12-22		 57.06
On 2025-12-26		 -0.05 -0.09 59.57
On 2025-12-22		 57.06
On 2025-12-26		 -4.21 57.80
10D 59.57
On 2025-12-22		 56.00
On 2025-12-16		 -1.07 -1.82 59.31
On 2025-12-12		 56.00
On 2025-12-16		 -5.58 57.77
20D 59.57
On 2025-12-22		 55.96
On 2025-12-01		 0.41 0.71 59.31
On 2025-12-12		 56.00
On 2025-12-16		 -5.58 57.83
WTD 59.57
On 2025-12-22		 57.06
On 2025-12-26		 -0.08 -0.14 59.57
On 2025-12-22		 57.06
On 2025-12-26		 -4.21 57.80
MTD 59.57
On 2025-12-22		 55.96
On 2025-12-01		 0.77 1.35 59.31
On 2025-12-12		 56.00
On 2025-12-16		 -5.58 57.87
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

57.76 +0.34 +0.59 143,092