BlackLine, Inc. (BL)
NASDAQ: BL · Real-Time Price · USD
37.37
-0.23 (-0.61%)
Mar 6, 2026, 4:00 PM EST - Market closed
BlackLine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.31 | 37.94 | 36.74 | 37.37 | 37.37 | -0.61% | 719,436 |
| Mar 5, 2026 | 37.03 | 38.35 | 36.99 | 37.60 | 37.60 | 1.51% | 732,760 |
| Mar 4, 2026 | 36.61 | 37.20 | 35.98 | 37.04 | 37.04 | 1.26% | 831,547 |
| Mar 3, 2026 | 36.00 | 37.04 | 35.60 | 36.58 | 36.58 | 1.58% | 1,027,983 |
| Mar 2, 2026 | 34.36 | 36.17 | 34.06 | 36.01 | 36.01 | 2.16% | 1,539,362 |
| Feb 27, 2026 | 33.99 | 35.29 | 33.45 | 35.25 | 35.25 | 0.57% | 2,163,821 |
| Feb 26, 2026 | 33.19 | 35.21 | 33.00 | 35.05 | 35.05 | 6.70% | 1,439,358 |
| Feb 25, 2026 | 32.47 | 33.08 | 31.75 | 32.85 | 32.85 | 1.01% | 1,329,843 |
| Feb 24, 2026 | 32.33 | 33.92 | 32.26 | 32.52 | 32.52 | -0.09% | 2,330,053 |
| Feb 23, 2026 | 35.44 | 35.53 | 32.36 | 32.55 | 32.55 | -9.96% | 3,138,411 |
| Feb 20, 2026 | 36.88 | 38.00 | 35.99 | 36.15 | 36.15 | -2.32% | 1,057,780 |
| Feb 19, 2026 | 37.00 | 37.37 | 36.36 | 37.01 | 37.01 | -0.32% | 1,304,629 |
| Feb 18, 2026 | 37.79 | 37.90 | 36.86 | 37.13 | 37.13 | -0.56% | 1,609,782 |
| Feb 17, 2026 | 38.54 | 38.54 | 36.24 | 37.34 | 37.34 | -3.29% | 2,269,712 |
| Feb 13, 2026 | 39.10 | 39.62 | 38.48 | 38.61 | 38.61 | 0.21% | 1,603,454 |
| Feb 12, 2026 | 41.49 | 42.11 | 38.43 | 38.53 | 38.53 | -8.04% | 1,732,156 |
| Feb 11, 2026 | 44.96 | 44.96 | 41.12 | 41.90 | 41.90 | -5.48% | 2,238,465 |
| Feb 10, 2026 | 43.16 | 45.00 | 43.07 | 44.33 | 44.33 | 3.05% | 1,793,316 |
| Feb 9, 2026 | 43.19 | 43.44 | 42.15 | 43.02 | 43.02 | -1.89% | 1,179,898 |
| Feb 6, 2026 | 42.88 | 43.91 | 41.65 | 43.85 | 43.85 | 5.13% | 1,329,346 |
| Feb 5, 2026 | 44.59 | 45.71 | 41.56 | 41.71 | 41.71 | -7.06% | 1,473,720 |
| Feb 4, 2026 | 43.85 | 45.21 | 42.57 | 44.88 | 44.88 | 1.01% | 1,566,935 |
| Feb 3, 2026 | 46.28 | 46.66 | 43.20 | 44.43 | 44.43 | -5.51% | 1,628,102 |
| Feb 2, 2026 | 46.47 | 47.85 | 46.38 | 47.02 | 47.02 | 1.18% | 1,239,817 |
| Jan 30, 2026 | 46.40 | 47.44 | 45.63 | 46.47 | 46.47 | -0.94% | 1,612,917 |
| Jan 29, 2026 | 50.84 | 51.32 | 45.62 | 46.91 | 46.91 | -9.48% | 3,217,122 |
| Jan 28, 2026 | 53.70 | 53.70 | 51.73 | 51.82 | 51.82 | -2.50% | 784,206 |
| Jan 27, 2026 | 54.53 | 54.63 | 52.60 | 53.15 | 53.15 | -2.53% | 900,545 |
| Jan 26, 2026 | 53.04 | 54.81 | 52.93 | 54.53 | 54.53 | 2.73% | 545,339 |
| Jan 23, 2026 | 52.95 | 53.81 | 52.69 | 53.08 | 53.08 | 0.04% | 931,359 |
| Jan 22, 2026 | 51.75 | 53.25 | 51.75 | 53.06 | 53.06 | 2.61% | 627,683 |
| Jan 21, 2026 | 52.00 | 52.58 | 51.41 | 51.71 | 51.71 | 0.39% | 561,694 |
| Jan 20, 2026 | 51.92 | 52.53 | 51.13 | 51.51 | 51.51 | -2.17% | 1,154,281 |
| Jan 16, 2026 | 52.43 | 52.72 | 50.86 | 52.65 | 52.65 | 0.42% | 1,532,955 |
| Jan 15, 2026 | 53.43 | 54.10 | 52.27 | 52.43 | 52.43 | -0.91% | 1,620,647 |
| Jan 14, 2026 | 55.29 | 55.61 | 52.67 | 52.91 | 52.91 | -4.74% | 1,098,428 |
| Jan 13, 2026 | 57.12 | 57.40 | 54.87 | 55.54 | 55.54 | -3.41% | 1,601,799 |
| Jan 12, 2026 | 56.66 | 58.25 | 55.91 | 57.50 | 57.50 | 1.61% | 660,523 |
| Jan 9, 2026 | 55.01 | 56.66 | 54.18 | 56.59 | 56.59 | 2.52% | 703,483 |
| Jan 8, 2026 | 56.09 | 56.32 | 55.07 | 55.20 | 55.20 | -2.21% | 361,942 |
| Jan 7, 2026 | 55.61 | 56.70 | 55.44 | 56.45 | 56.45 | 1.55% | 572,918 |
| Jan 6, 2026 | 54.52 | 56.12 | 54.22 | 55.59 | 55.59 | 2.55% | 511,831 |
| Jan 5, 2026 | 53.59 | 54.75 | 53.00 | 54.21 | 54.21 | 0.80% | 445,931 |
| Jan 2, 2026 | 55.23 | 55.50 | 52.77 | 53.78 | 53.78 | -2.73% | 703,636 |
| Dec 31, 2025 | 57.09 | 57.10 | 54.90 | 55.29 | 55.29 | -3.39% | 699,754 |
| Dec 30, 2025 | 57.39 | 57.99 | 57.14 | 57.23 | 57.23 | -0.75% | 430,484 |
| Dec 29, 2025 | 57.41 | 57.88 | 57.37 | 57.66 | 57.66 | -0.17% | 278,494 |
| Dec 26, 2025 | 57.06 | 57.91 | 57.06 | 57.76 | 57.76 | 0.59% | 143,092 |
| Dec 24, 2025 | 57.85 | 57.85 | 57.24 | 57.42 | 57.42 | -0.42% | 147,045 |
| Dec 23, 2025 | 57.96 | 58.28 | 57.09 | 57.66 | 57.66 | -1.17% | 388,411 |
| Dec 22, 2025 | 57.69 | 59.57 | 57.69 | 58.34 | 58.34 | 0.86% | 680,347 |
| Dec 19, 2025 | 57.73 | 58.17 | 57.36 | 57.84 | 57.84 | 0.05% | 1,247,670 |
| Dec 18, 2025 | 58.04 | 58.35 | 57.50 | 57.81 | 57.81 | 0.45% | 625,637 |
| Dec 17, 2025 | 57.57 | 58.83 | 57.35 | 57.55 | 57.55 | 0.03% | 598,465 |
| Dec 16, 2025 | 56.41 | 57.77 | 56.00 | 57.53 | 57.53 | 0.70% | 831,370 |
| Dec 15, 2025 | 58.52 | 58.75 | 56.99 | 57.13 | 57.13 | -2.62% | 627,942 |
| Dec 12, 2025 | 58.92 | 59.31 | 57.95 | 58.67 | 58.67 | -0.27% | 618,942 |
| Dec 11, 2025 | 58.44 | 59.17 | 57.58 | 58.83 | 58.83 | 0.79% | 428,682 |
| Dec 10, 2025 | 57.96 | 58.87 | 57.87 | 58.37 | 58.37 | - | 439,094 |
| Dec 9, 2025 | 57.87 | 58.62 | 57.37 | 58.37 | 58.37 | 1.23% | 529,658 |
| Dec 8, 2025 | 58.03 | 58.37 | 57.20 | 57.66 | 57.66 | -0.57% | 382,767 |
| Dec 5, 2025 | 57.67 | 58.62 | 57.30 | 57.99 | 57.99 | -0.09% | 349,099 |
| Dec 4, 2025 | 58.51 | 59.00 | 57.55 | 58.04 | 58.04 | -1.19% | 530,585 |
| Dec 3, 2025 | 57.48 | 58.90 | 56.56 | 58.74 | 58.74 | 1.66% | 467,953 |
| Dec 2, 2025 | 57.03 | 58.37 | 56.36 | 57.78 | 57.78 | 3.01% | 534,492 |
| Dec 1, 2025 | 56.34 | 57.29 | 55.96 | 56.09 | 56.09 | -1.58% | 435,379 |
| Nov 28, 2025 | 57.50 | 57.70 | 56.61 | 56.99 | 56.99 | -0.63% | 253,041 |
| Nov 26, 2025 | 57.36 | 58.06 | 57.18 | 57.35 | 57.35 | -0.71% | 632,054 |
| Nov 25, 2025 | 56.53 | 57.90 | 56.30 | 57.76 | 57.76 | 2.70% | 755,478 |
| Nov 24, 2025 | 55.25 | 56.44 | 54.86 | 56.24 | 56.24 | 2.52% | 756,173 |
| Nov 21, 2025 | 53.49 | 54.94 | 52.82 | 54.86 | 54.86 | 2.56% | 815,734 |
| Nov 20, 2025 | 54.34 | 54.34 | 52.96 | 53.49 | 53.49 | -0.24% | 656,906 |
| Nov 19, 2025 | 54.06 | 54.23 | 53.53 | 53.62 | 53.62 | -1.09% | 568,274 |
| Nov 18, 2025 | 52.33 | 54.84 | 52.05 | 54.21 | 54.21 | 3.28% | 988,869 |
| Nov 17, 2025 | 54.25 | 54.60 | 52.36 | 52.49 | 52.49 | -3.99% | 967,896 |
| Nov 14, 2025 | 54.94 | 55.64 | 54.60 | 54.67 | 54.67 | -1.39% | 488,699 |
| Nov 13, 2025 | 55.58 | 56.06 | 54.70 | 55.44 | 55.44 | -1.18% | 816,030 |
| Nov 12, 2025 | 55.01 | 56.72 | 55.01 | 56.10 | 56.10 | 1.50% | 759,942 |
| Nov 11, 2025 | 54.12 | 55.41 | 54.09 | 55.27 | 55.27 | 1.47% | 649,539 |
| Nov 10, 2025 | 55.00 | 55.08 | 53.76 | 54.47 | 54.47 | 1.66% | 696,241 |
| Nov 7, 2025 | 52.23 | 56.17 | 50.70 | 53.58 | 53.58 | -5.70% | 1,618,839 |
| Nov 6, 2025 | 56.89 | 57.32 | 55.99 | 56.82 | 56.82 | -0.18% | 1,187,234 |
| Nov 5, 2025 | 56.78 | 58.97 | 55.94 | 56.92 | 56.92 | 0.85% | 955,861 |
| Nov 4, 2025 | 56.52 | 57.09 | 55.80 | 56.44 | 56.44 | -1.43% | 1,480,665 |
| Nov 3, 2025 | 57.25 | 57.85 | 56.73 | 57.26 | 57.26 | 0.02% | 902,662 |
| Oct 31, 2025 | 56.45 | 58.01 | 56.41 | 57.25 | 57.25 | 0.90% | 931,991 |
| Oct 30, 2025 | 57.55 | 58.48 | 56.46 | 56.74 | 56.74 | 0.35% | 1,476,417 |
| Oct 29, 2025 | 55.17 | 57.40 | 54.37 | 56.54 | 56.54 | 2.56% | 1,701,550 |
| Oct 28, 2025 | 55.93 | 56.89 | 53.80 | 55.13 | 55.13 | 1.04% | 1,745,995 |
| Oct 27, 2025 | 52.70 | 59.01 | 52.56 | 54.56 | 54.56 | 3.81% | 6,785,618 |
| Oct 24, 2025 | 53.05 | 53.36 | 52.54 | 52.56 | 52.56 | -0.45% | 574,587 |
| Oct 23, 2025 | 53.80 | 54.93 | 52.27 | 52.80 | 52.80 | -2.13% | 983,818 |
| Oct 22, 2025 | 53.89 | 54.98 | 53.76 | 53.95 | 53.95 | 0.09% | 956,168 |
| Oct 21, 2025 | 52.26 | 54.12 | 52.26 | 53.90 | 53.90 | 3.08% | 1,024,997 |
| Oct 20, 2025 | 50.09 | 52.41 | 50.09 | 52.29 | 52.29 | 4.96% | 705,990 |
| Oct 17, 2025 | 49.31 | 50.09 | 49.28 | 49.82 | 49.82 | 0.16% | 440,618 |
| Oct 16, 2025 | 49.75 | 50.45 | 49.47 | 49.74 | 49.74 | 0.36% | 588,027 |
| Oct 15, 2025 | 49.38 | 50.21 | 49.14 | 49.56 | 49.56 | 0.71% | 549,718 |
| Oct 14, 2025 | 49.65 | 50.11 | 49.19 | 49.21 | 49.21 | -1.99% | 804,739 |
| Oct 13, 2025 | 49.56 | 50.36 | 48.74 | 50.21 | 50.21 | 2.28% | 1,818,734 |