BL: BlackLine Inc.

As of Thursday, October 9th, 2025

$ 50.42

-0.34 -0.67%

Open: 50.65
High: 50.75
Low: 49.98
Volume: 668,645
Previous Close on Wednesday, October 8th, 2025

$ 50.76

+0.14 +0.28%

Open: 50.76
High: 51.25
Low: 50.21
Volume: 508,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 50.65 50.75 49.98 50.42 668,645 -0.34 -0.67
2025-10-08 50.76 51.25 50.21 50.76 508,779 +0.14 +0.28
2025-10-07 52.50 52.56 50.58 50.62 543,372 -1.60 -3.06
2025-10-06 51.63 52.50 51.10 52.22 512,465 +0.61 +1.18
2025-10-03 51.41 52.49 51.13 51.61 558,224 +0.29 +0.57
2025-10-02 51.00 51.42 50.51 51.32 454,907 +0.24 +0.47
2025-10-01 52.81 53.11 50.66 51.08 913,616 -2.02 -3.80
2025-09-30 52.80 53.17 52.08 53.10 619,396 +0.21 +0.40
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 52.56
On 2025-10-07		 49.98
On 2025-10-09		 -0.90 -1.75 52.56
On 2025-10-07		 49.98
On 2025-10-09		 -4.91 51.13
10D 53.34
On 2025-09-26		 49.98
On 2025-10-09		 -2.06 -3.93 53.34
On 2025-09-26		 49.98
On 2025-10-09		 -6.30 51.69
20D 56.05
On 2025-09-17		 49.98
On 2025-10-09		 -4.67 -8.48 56.05
On 2025-09-17		 49.98
On 2025-10-09		 -10.83 52.93
WTD 52.56
On 2025-10-07		 49.98
On 2025-10-09		 -1.19 -2.31 52.56
On 2025-10-07		 49.98
On 2025-10-09		 -4.91 51.01
MTD 53.11
On 2025-10-01		 49.98
On 2025-10-09		 -2.68 -5.05 53.11
On 2025-10-01		 49.98
On 2025-10-09		 -5.88 51.15
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IMDX

Insight Molecular Diagnostics Inc.

3.80 +0.12 +3.26 10,936
B

Barnes Group Inc.

33.04 -0.86 -2.54 16,570,216
HAS

Hasbro Inc.

74.64 -0.93 -1.23 892,805
DCOM

Dime Community Bancshares Inc.

29.97 -0.38 -1.25 90,315
BL

BlackLine Inc.

50.42 -0.34 -0.67 668,645