|
Market Closed -
Nasdaq
16:00:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 31.83 USD | -0.28% |
|
+1.50% | -42.43% |
Stock exchange
Nasdaq
BL 31.83 $
-0.28%
32.61M
$
Quotes 5-day view: BlackLine, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$29.30 | US$30.23 | US$31.43 | US$31.92 | US$31.83 |
| Volume | 855,770 | 817,548 | 935,801 | 987,345 | 847,453 |
| Change | -4.03% | +3.17% | +3.97% | +1.56% | -0.28% |
| Opening | US$30.00 | US$29.82 | US$30.34 | US$31.54 | US$31.84 |
| High | US$30.50 | US$30.90 | US$32.03 | US$32.22 | US$32.06 |
| Low | US$29.21 | US$29.59 | US$30.34 | US$31.02 | US$31.22 |
Performance
| 1 day | -0.28% | ||
| 1 week | +1.50% | ||
| Current month | +1.37% | ||
| 1 month | +5.40% | ||
| 3 months | +3.21% | ||
| 6 months | -11.95% | ||
| Current year | -42.43% | ||
| 1 year | -39.06% | ||
| 3 years | -38.87% | ||
| 5 years | -70.09% |
Volumes
marketsDaily volume
1,024,373
Estimated daily volume
1,024,373
Avg. Volume 20 sessions
1,226,634
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
39,043,760.22
Record volume 1
11,261,483
Record volume 2
7,489,281
Record volume 3
6,785,618
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
1,855,358,618
Net sales (USD)
700,427,000
Number of employees
1,850
Sales / Employee (USD)
378,609
Free-Float
80.73 %
Free-Float capitalization (USD)
1,497,767,860
Average Daily Capital Traded
2.1%
Indicators
Moving average 5 days
30.68
Moving average 20 days
30.39
Moving average 50 days
29.24
Moving average 100 days
30.07
Price spread / (MMA5)
-3.61%
Price spread / (MMA20)
-4.51%
Price spread / (MMA50)
-8.15%
Price spread / (MMA100)
-5.53%
RSI 9 days
57.21
RSI 14 days
55.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | +1.50% | -39.06% | -38.87% | 1.86B | |
| +0.43% | -2.75% | -4.45% | +52.69% | 3,573B | |
| +3.44% | +0.52% | +15.34% | +1,149.58% | 418B | |
| +1.73% | -1.47% | -7.65% | +44.65% | 86.36B | |
| +1.32% | -6.59% | +83.42% | +151.65% | 83.5B | |
| -0.01% | -3.37% | -33.81% | -6.61% | 76.19B | |
| +0.25% | -4.70% | -34.25% | +203.85% | 71.81B | |
| -0.22% | -0.95% | +4.79% | +74.32% | 44.9B | |
| -1.77% | +3.51% | +3.16% | -7.78% | 44.28B | |
| +0.90% | +7.22% | -17.81% | -37.27% | 34.37B | |
| Average | -0.01% | -1.12% | -3.03% | +158.62% | 443.41B | |
| Weighted average by Cap. | +0.01% | -3.05% | -1.92% | +158.12% |
Historical Quotes: BlackLine, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2974e4664921f4e94027f9e.9j7Q4ui2tS10UK5hJFpqIRyKtM99zqf0oknLpkuXsAk.kEjgsYbuhhk4O-IVEzQ6RUWn87kagJfDxiqU8T6j1Fa9VZyIg_LmYDoEwQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 31.83 | 183,897 | 542,147 |
| 15:59:59 | 31.82 | 125 | 358,250 |
| 15:59:58 | 31.82 | 100 | 358,125 |
| 15:59:57 | 31.82 | 100 | 358,025 |
| 15:59:57 | 31.83 | 125 | 357,925 |
| 15:59:56 | 31.83 | 100 | 357,800 |
| 15:59:56 | 31.83 | 200 | 357,700 |
| 15:59:56 | 31.86 | 175 | 357,500 |
| 15:59:56 | 31.86 | 500 | 357,325 |
| 15:59:56 | 31.85 | 125 | 356,825 |
Course Extremes
| 1 week | 29.21 |  | 32.22 |
| 1 month | 27.17 | | 33.4 |
| 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 | -42.43% | ||
| 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
