BlackLine, Inc. - Common Stock (BL)

Historical Prices For BlackLine, Inc. - Common Stock (BL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.30	49.89	48.30	49.44	548,500	49.44
4/01/2025	48.73	49.58	48.34	49.13	518,572	49.13
3/31/2025	48.45	48.86	47.82	48.42	655,217	48.42
3/28/2025	50.12	50.12	48.17	48.81	382,766	48.81
3/27/2025	50.32	50.85	49.95	50.19	441,580	50.19
3/26/2025	50.65	51.06	50.06	50.52	427,645	50.52
3/25/2025	50.50	50.87	50.11	50.66	513,768	50.66
3/24/2025	50.85	51.28	50.17	50.29	666,063	50.29
3/21/2025	49.48	50.39	49.40	50.29	1,310,394	50.29
3/20/2025	49.44	50.69	49.44	49.78	513,386	49.78
3/19/2025	49.39	50.31	49.31	50.16	455,189	50.16
3/18/2025	48.93	50.25	48.93	49.58	827,497	49.58
3/17/2025	49.77	50.51	48.77	49.18	651,660	49.18
3/14/2025	48.08	49.98	47.67	49.89	930,512	49.89
3/13/2025	47.94	47.98	47.12	47.46	637,837	47.46
3/12/2025	48.39	48.54	46.88	48.20	703,841	48.20
3/11/2025	48.37	48.89	47.65	48.05	699,364	48.05
3/10/2025	48.80	49.60	48.38	48.45	814,599	48.45
3/07/2025	48.50	49.41	47.70	48.88	718,317	48.88
3/06/2025	47.60	49.07	47.23	48.87	1,056,852	48.87
3/05/2025	47.97	48.49	47.83	47.97	540,853	47.97
3/04/2025	47.68	48.49	47.08	47.96	990,155	47.96
3/03/2025	48.22	49.08	47.88	48.03	720,622	48.03
2/28/2025	49.04	49.04	47.69	48.30	734,723	48.30
2/27/2025	49.07	49.60	48.25	48.27	847,683	48.27
2/26/2025	49.65	50.32	48.73	48.99	886,790	48.99
2/25/2025	49.34	50.00	48.18	49.26	1,018,930	49.26
2/24/2025	49.22	49.57	48.20	49.11	816,826	49.11
2/21/2025	49.67	49.85	48.89	49.10	1,711,126	49.10
2/20/2025	50.06	50.08	48.75	49.32	1,096,291	49.32
2/19/2025	51.24	51.36	49.85	49.96	1,190,314	49.96
2/18/2025	51.38	52.11	51.20	51.61	980,493	51.61
2/14/2025	52.40	53.02	51.25	51.37	913,448	51.37
2/13/2025	52.33	52.55	51.22	52.26	1,201,798	52.26
2/12/2025	54.05	55.19	51.60	51.94	4,317,479	51.94
2/11/2025	63.99	64.92	62.98	63.40	818,611	63.40
2/10/2025	65.06	65.51	63.57	64.41	925,073	64.41
2/07/2025	65.13	65.49	63.83	64.63	463,433	64.63
2/06/2025	65.90	66.02	64.82	65.13	416,389	65.13
2/05/2025	64.68	65.79	64.62	65.64	376,224	65.64
2/04/2025	63.71	64.67	63.68	64.57	538,313	64.57
2/03/2025	62.26	63.76	61.84	63.60	413,920	63.60
1/31/2025	63.72	64.37	63.17	63.85	619,367	63.85
1/30/2025	66.25	66.25	63.27	63.44	880,188	63.44
1/29/2025	64.81	64.81	62.85	62.89	508,845	62.89
1/28/2025	61.55	65.14	61.53	64.90	976,675	64.90
1/27/2025	60.19	63.39	60.03	61.72	454,649	61.72
1/24/2025	60.56	61.02	59.86	60.46	429,575	60.46
1/23/2025	58.98	60.52	58.76	60.45	349,435	60.45
1/22/2025	61.26	61.38	58.82	59.70	576,573	59.70
1/21/2025	60.14	61.29	60.00	61.20	456,940	61.20
1/17/2025	60.79	60.90	59.47	59.65	425,665	59.65
1/16/2025	59.66	60.25	59.15	60.01	651,260	60.01
1/15/2025	59.54	59.94	57.94	58.67	425,413	58.67
1/14/2025	56.78	58.42	56.20	58.21	617,805	58.21
1/13/2025	55.01	56.49	55.00	56.42	719,406	56.42
1/10/2025	56.20	56.40	55.27	55.66	515,498	55.66
1/08/2025	57.34	57.68	56.84	57.09	500,584	57.09
1/07/2025	58.99	59.11	57.46	57.75	620,668	57.75
1/06/2025	60.68	61.41	58.31	58.95	793,426	58.95