BL: BlackLine Inc.

As of Friday, July 19th, 2024

$ 46.77

B: 46.33 X 1
A: 47.17 X 1

+0.18 +0.39%

Open: 46.59
High: 47.20
Low: 46.10
Volume: 964,149
Previous Close on Thursday, July 18th, 2024

$ 46.59

-1.34 -2.80%

Open: 47.70
High: 48.19
Low: 46.15
Volume: 1,197,558
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 46.59 47.20 46.10 46.77 964,149 +0.18 +0.39
2024-07-18 47.70 48.19 46.15 46.59 1,197,558 -1.34 -2.80
2024-07-17 48.07 48.42 47.36 47.93 1,028,630 -0.75 -1.54
2024-07-16 48.63 49.21 48.40 48.68 839,278 +0.45 +0.93
2024-07-15 48.30 48.66 47.83 48.23 885,449 +0.24 +0.50
2024-07-12 48.13 48.50 47.74 47.99 641,124 +0.10 +0.21
2024-07-11 48.30 48.58 47.22 47.89 1,012,991 +0.71 +1.50
2024-07-10 47.42 47.45 46.67 47.18 481,105 -0.03 -0.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.21
On 2024-07-16
46.10
On 2024-07-19
-1.22 -2.54 49.21
On 2024-07-16
46.10
On 2024-07-19
-6.32 47.64
10D 49.21
On 2024-07-16
46.10
On 2024-07-19
-1.52 -3.15 49.21
On 2024-07-16
46.10
On 2024-07-19
-6.32 47.73
20D 49.82
On 2024-06-24
44.71
On 2024-06-21
1.88 4.19 49.82
On 2024-06-24
45.50
On 2024-06-26
-8.67 47.68
WTD 49.21
On 2024-07-16
46.10
On 2024-07-19
-1.22 -2.54 49.21
On 2024-07-16
46.10
On 2024-07-19
-6.32 47.64
MTD 49.21
On 2024-07-16
46.10
On 2024-07-19
-1.68 -3.47 49.21
On 2024-07-16
46.10
On 2024-07-19
-6.32 47.86
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

46.77 +0.18 +0.39 964,149