BL: BlackLine Inc.

As of Friday, May 30th, 2025

$ 55.32

-- 0 0%

Open: 55.32
High: 55.32
Low: 55.32
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 55.32

+0.27 +0.49%

Open: 55.10
High: 55.33
Low: 54.70
Volume: 541,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 55.10 55.33 54.70 55.32 541,557 +0.27 +0.49
2025-05-28 55.20 55.44 54.77 55.05 541,881 -0.14 -0.25
2025-05-27 54.85 55.24 54.31 55.19 503,017 +1.03 +1.90
2025-05-23 53.41 54.45 53.37 54.16 500,384 -0.30 -0.55
2025-05-22 53.86 54.91 53.65 54.46 767,999 +0.52 +0.96
2025-05-21 54.65 55.06 53.85 53.94 589,348 -1.49 -2.69
2025-05-20 54.71 55.48 54.63 55.43 380,532 +0.56 +1.02
2025-05-19 54.79 55.57 54.42 54.87 432,863 -0.67 -1.21
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 55.44
On 2025-05-28		 53.37
On 2025-05-23		 1.38 2.56 54.91
On 2025-05-22		 53.37
On 2025-05-23		 -2.80 54.84
10D 55.69
On 2025-05-16		 53.37
On 2025-05-23		 0.32 0.58 55.69
On 2025-05-16		 53.37
On 2025-05-23		 -4.16 54.90
20D 55.69
On 2025-05-14		 46.37
On 2025-05-06		 8.09 17.13 55.69
On 2025-05-14		 53.37
On 2025-05-23		 -4.16 52.97
WTD 55.44
On 2025-05-28		 54.31
On 2025-05-27		 1.16 2.14 55.44
On 2025-05-28		 54.70
On 2025-05-29		 -1.34 55.19
MTD 55.69
On 2025-05-14		 46.37
On 2025-05-06		 8.09 17.13 55.69
On 2025-05-14		 53.37
On 2025-05-23		 -4.16 52.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.03 +0.87 +0.36 747,877
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,285,159
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,886,391
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,007,480
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,258.57 +42.84 +0.10 124,154,004
DJTA

Dow Jones Transportation Average

14,717.28 -28.10 -0.19 24,624,989
SPX

S&P 500 Index

5,906.35 -5.82 -0.10
OEX

S&P 100 Index

2,883.36 -2.24 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.93 -39.02 -0.18
NYA

NYSE Composite Index

19,745.50 +1.64 +0.01
XAX

NYSE AMEX Composite Index

5,200.37 -11.74 -0.23
RUI

RUSSELL 1000 Index

3,231.59 -3.98 -0.12
RUT

Russell 2000 Index

2,066.41 -8.37 -0.40
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.80 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.64 -11.42 -0.12
 
Recent
Ticker Last Chg %Chg Volume
NOC

Northrop Grumman Corp

479.39 0.00 0.00
BL

BlackLine Inc.

55.32 0.00 0.00