BL: BlackLine Inc.

As of Friday, January 16th, 2026

$ 52.65

+0.22 +0.42%

Open: 52.43
High: 52.72
Low: 50.86
Volume: 1,523,266
Previous Close on Thursday, January 15th, 2026

$ 52.43

-0.48 -0.91%

Open: 53.43
High: 54.10
Low: 52.27
Volume: 1,611,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 52.43 52.72 50.86 52.65 1,523,266 +0.22 +0.42
2026-01-15 53.43 54.10 52.27 52.43 1,611,760 -0.48 -0.91
2026-01-14 55.29 55.61 52.67 52.91 1,098,408 -2.63 -4.74
2026-01-13 57.12 57.40 54.87 55.54 1,575,581 -1.96 -3.41
2026-01-12 56.66 58.25 55.91 57.50 660,511 +0.91 +1.61
2026-01-09 55.01 56.66 54.18 56.59 703,134 +1.39 +2.52
2026-01-08 56.09 56.32 55.07 55.20 361,178 -1.25 -2.21
2026-01-07 55.61 56.70 55.44 56.45 558,045 +0.86 +1.55
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 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -3.94 -6.96 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 54.21
10D 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -1.13 -2.10 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 54.91
20D 59.57
On 2025-12-22		 50.86
On 2026-01-16		 -4.90 -8.51 59.57
On 2025-12-22		 50.86
On 2026-01-16		 -14.63 55.99
WTD 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -3.94 -6.96 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 54.21
MTD 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -2.64 -4.77 58.25
On 2026-01-12		 50.86
On 2026-01-16		 -12.70 54.80
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.71 -1.38 -1.39 1,650,167
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.88 -0.10 -0.29 757,569
BL

BlackLine Inc.

52.65 +0.22 +0.42 1,523,266