BL: BlackLine Inc.

As of Friday, May 15th, 2026

$ 27.25

+0.41 +1.53%

Open: 27.25
High: 28.07
Low: 26.50
Volume: 1,126,036
Previous Close on Thursday, May 14th, 2026

$ 26.84

+1.61 +6.38%

Open: 25.40
High: 27.05
Low: 25.40
Volume: 1,955,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 27.25 28.07 26.50 27.25 1,126,036 +0.41 +1.53
2026-05-14 25.40 27.05 25.40 26.84 1,955,441 +1.61 +6.38
2026-05-13 25.80 25.93 24.70 25.23 1,584,459 -0.98 -3.74
2026-05-12 26.87 27.56 26.18 26.21 1,438,371 -1.29 -4.69
2026-05-11 30.13 30.54 27.11 27.50 1,564,665 -3.13 -10.22
2026-05-08 30.60 31.25 30.01 30.63 828,122 -0.54 -1.73
2026-05-07 29.75 31.60 29.75 31.17 897,875 +1.62 +5.48
2026-05-06 32.14 32.83 29.25 29.55 1,580,391 -2.79 -8.63
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 30.54
On 2026-05-11		 24.70
On 2026-05-13		 -3.38 -11.03 30.54
On 2026-05-11		 24.70
On 2026-05-13		 -19.12 26.61
10D 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -6.66 -19.64 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -29.06 29.02
20D 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -4.26 -13.52 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -29.06 30.20
WTD 30.54
On 2026-05-11		 24.70
On 2026-05-13		 -3.38 -11.03 30.54
On 2026-05-11		 24.70
On 2026-05-13		 -19.12 26.61
MTD 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -4.00 -12.80 34.82
On 2026-05-04		 24.70
On 2026-05-13		 -29.06 29.46
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

27.25 +0.41 +1.53 1,126,036