BL: BlackLine Inc.

As of Wednesday, February 18th, 2026

$ 37.13

-0.21 -0.56%

Open: 37.79
High: 37.90
Low: 36.86
Volume: 1,609,482
Previous Close on Tuesday, February 17th, 2026

$ 37.34

-1.27 -3.29%

Open: 38.54
High: 38.54
Low: 36.24
Volume: 2,224,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 37.79 37.90 36.86 37.13 1,609,482 -0.21 -0.56
2026-02-17 38.54 38.54 36.24 37.34 2,224,508 -1.27 -3.29
2026-02-13 39.10 39.62 38.48 38.61 1,603,425 +0.08 +0.21
2026-02-12 41.49 42.11 38.43 38.53 1,729,124 -3.37 -8.04
2026-02-11 44.96 44.96 41.12 41.90 2,238,282 -2.43 -5.48
2026-02-10 43.16 45.00 43.07 44.33 1,769,936 +1.31 +3.05
2026-02-09 43.19 43.44 42.15 43.02 1,179,791 -0.83 -1.89
2026-02-06 42.88 43.91 41.65 43.85 1,329,346 +2.14 +5.13
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 44.96
On 2026-02-11		 36.24
On 2026-02-17		 -7.20 -16.24 44.96
On 2026-02-11		 36.24
On 2026-02-17		 -19.40 38.70
10D 45.71
On 2026-02-05		 36.24
On 2026-02-17		 -7.30 -16.43 45.71
On 2026-02-05		 36.24
On 2026-02-17		 -20.72 41.13
20D 54.81
On 2026-01-26		 36.24
On 2026-02-17		 -14.38 -27.92 54.81
On 2026-01-26		 36.24
On 2026-02-17		 -33.88 45.67
WTD 38.54
On 2026-02-17		 36.24
On 2026-02-17		 -1.48 -3.83 38.54
On 2026-02-17		 36.86
On 2026-02-18		 -4.36 37.24
MTD 47.85
On 2026-02-02		 36.24
On 2026-02-17		 -9.34 -20.10 47.85
On 2026-02-02		 36.24
On 2026-02-17		 -24.26 41.90
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.32 0.00 0.00 6,645
BL

BlackLine Inc.

37.13 -0.21 -0.56 1,609,482