|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.74 USD | +4.74% |
|
-5.12% | -48.02% |
| 07-21 | BlackLine's AI-Driven Growth Acceleration Likely to Take Time, Morgan Stanley Says | MT |
| 07-21 | Morgan Stanley Downgrades BlackLine to Equalweight From Overweight, Adjusts PT to $33 From $50 | MT |
Quotes 5-day view: BlackLine, Inc.
Delayed Quote Nasdaq
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$30.20 | US$29.36 | US$27.87 | US$27.44 | US$28.74 |
| Volume | 609,644 | 1,013,695 | 1,446,527 | 697,239 | 786,923 |
| Change | -0.30% | -2.78% | -5.07% | -1.54% | +4.74% |
| Opening | US$30.23 | US$28.53 | US$29.36 | US$27.98 | US$27.87 |
| High | US$30.93 | US$29.75 | US$29.36 | US$28.25 | US$29.06 |
| Low | US$29.46 | US$28.46 | US$27.25 | US$27.17 | US$27.87 |
Performance
| 1 day | +4.74% | ||
| 1 week | -5.12% | ||
| Current month | +2.39% | ||
| 1 month | +1.41% | ||
| 3 months | -6.20% | ||
| 6 months | -47.30% | ||
| Current year | -48.02% | ||
| 1 year | -48.68% | ||
| 3 years | -49.13% | ||
| 5 years | -75.06% |
Volumes
marketsDaily volume
786,923
Estimated daily volume
786,923
Avg. Volume 20 sessions
883,652
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
25,396,158.48
Record volume 1
11,261,483
Record volume 2
7,489,281
Record volume 3
6,785,618
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,685,914,754
Net sales (USD)
700,427,000
Number of employees
1,850
Sales / Employee (USD)
378,609
Free-Float
80.9 %
Free-Float capitalization (USD)
1,363,948,639
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
28.72
Moving average 20 days
28.96
Moving average 50 days
28.48
Moving average 100 days
31.32
Price spread / (MMA5)
-0.06%
Price spread / (MMA20)
+0.76%
Price spread / (MMA50)
-0.92%
Price spread / (MMA100)
+8.98%
STIM
RSI 9 days
35.25
RSI 14 days
41.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.74% | -5.12% | -48.68% | -49.13% | 1.69B | |
| +0.03% | -3.08% | -25.70% | +13.01% | 2,835B | |
| -0.36% | -7.15% | -22.59% | +648.14% | 295B | |
| -1.92% | +2.89% | +171.09% | +977.35% | 114B | |
| -1.28% | -1.17% | -1.79% | +39.44% | 89.98B | |
| +1.01% | -4.57% | +64.75% | +123.12% | 87.87B | |
| -0.01% | -2.81% | -37.92% | -16.88% | 71.51B | |
| +0.50% | -3.89% | -36.59% | +62.07% | 61.25B | |
| +0.61% | -2.13% | +3.07% | +54.18% | 43.01B | |
| 0.00% | -7.99% | -59.98% | +19.02% | 34.04B | |
| Average | +0.91% | -3.66% | +0.57% | +187.03% | 363.31B | |
| Weighted average by Cap. | +0.87% | -3.31% | -16.93% | +98.76% |
Historical Quotes: BlackLine, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
802b9fa16261af2f4bb3505110.mSLMf74mYLyslbW1QvWubJmCBG0FNT-WysVQtEeHrpM.-Gr8RvwLBvjU3ubsEcXrDvTWNh1SRn33m7Ye_gi1zMPwb4MF91cz0N3E3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 28.74 | 311,579 | 609,867 |
| 15:59:59 | 28.75 | 183 | 298,288 |
| 15:59:59 | 28.75 | 222 | 298,105 |
| 15:59:59 | 28.75 | 180 | 297,883 |
| 15:59:59 | 28.76 | 180 | 297,703 |
| 15:59:59 | 28.75 | 100 | 297,523 |
| 15:59:59 | 28.75 | 100 | 297,423 |
| 15:59:59 | 28.76 | 523 | 297,323 |
| 15:59:59 | 28.77 | 100 | 296,800 |
| 15:59:59 | 28.75 | 100 | 296,700 |
Course Extremes
| 1 week | 27.17 |  | 29.74 |
| 1 month | 27.17 | | 30.95 |
| Current year | 24.7 | | 58.25 |
| 1 year | 24.7 | | 59.57 |
| 3 years | 24.7 | | 69.31 |
| 5 years | 24.7 | | 135 |
| 10 years | 21.66 | | 154.61 |
Monthly variations
Annual variations
| 2026 | -48.02% | ||
| 2025 | -9.00% | ||
| 2024 | -2.69% | ||
| 2023 | -7.18% | ||
| 2022 | -35.03% | ||
| 2021 | -22.37% | ||
| 2020 | +158.69% | ||
| 2019 | +25.91% | ||
| 2018 | +24.85% | ||
| 2017 | +18.71% | ||
| 2016 | +16.58% |
- Stock Market
- Stocks
- BL Stock
- Quotes BlackLine, Inc.
Select your edition
All financial news and data tailored to specific country editions
