BL: BlackLine Inc.
$ 56.56 |
|
+0.63 +1.13% |
Open: | 56.39 |
High: | 56.58 |
Low: | 55.54 |
Volume: | 525,187 |
$ 55.93
+0.92 +1.67%
Open: | 55.26 |
High: | 55.99 |
Low: | 55.22 |
Volume: | 444,433 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 56.39 | 56.58 | 55.54 | 56.56 | 525,187 | +0.63 | +1.13 |
2025-07-17 | 55.26 | 55.99 | 55.22 | 55.93 | 444,433 | +0.92 | +1.67 |
2025-07-16 | 54.62 | 55.44 | 54.46 | 55.01 | 568,039 | +0.84 | +1.55 |
2025-07-15 | 54.89 | 55.18 | 54.15 | 54.17 | 838,705 | -0.57 | -1.04 |
2025-07-14 | 53.79 | 55.09 | 53.40 | 54.74 | 523,179 | +1.09 | +2.03 |
2025-07-11 | 55.81 | 55.81 | 53.47 | 53.65 | 574,777 | -2.36 | -4.21 |
2025-07-10 | 56.58 | 57.17 | 55.96 | 56.01 | 538,584 | -0.62 | -1.09 |
2025-07-09 | 57.47 | 57.52 | 55.97 | 56.63 | 528,419 | -0.81 | -1.41 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 56.58 On 2025-07-18 |
53.40 On 2025-07-14 |
2.91 | 5.42 | 55.09 On 2025-07-14 |
55.09 On 2025-07-14 |
0.00 | 55.28 |
10D | 58.20 On 2025-07-07 |
53.40 On 2025-07-14 |
-1.25 | -2.16 | 58.20 On 2025-07-07 |
53.40 On 2025-07-14 |
-8.25 | 55.73 |
20D | 58.32 On 2025-07-03 |
53.40 On 2025-07-14 |
1.60 | 2.91 | 58.32 On 2025-07-03 |
53.40 On 2025-07-14 |
-8.44 | 56.17 |
WTD | 56.58 On 2025-07-18 |
53.40 On 2025-07-14 |
2.91 | 5.42 | 55.09 On 2025-07-14 |
55.09 On 2025-07-14 |
0.00 | 55.28 |
MTD | 58.32 On 2025-07-03 |
53.40 On 2025-07-14 |
-0.06 | -0.11 | 58.32 On 2025-07-03 |
53.40 On 2025-07-14 |
-8.44 | 56.12 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BL
BlackLine Inc. |
56.56 | +0.63 | +1.13 | 525,187 |