|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 30.53 USD | -2.65% |
|
+3.32% | -44.78% |
Stock exchange
Nasdaq
BL 30.53 $
-2.65%
23.87M
$
Quotes 5-day view: BlackLine, Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$29.29 | US$28.12 | US$28.42 | US$31.36 | US$30.53 |
| Volume | 1,184,099 | 1,779,997 | 1,289,642 | 2,182,107 | 781,998 |
| Change | -0.88% | -3.99% | +1.07% | +10.34% | -2.65% |
| Opening | US$29.05 | US$28.98 | US$27.62 | US$28.75 | US$31.36 |
| High | US$29.84 | US$29.37 | US$28.74 | US$31.84 | US$31.58 |
| Low | US$28.76 | US$28.10 | US$27.60 | US$28.30 | US$30.00 |
Performance
| 1 day | -2.65% | ||
| 1 week | +3.32% | ||
| Current month | -2.77% | ||
| 1 month | +3.67% | ||
| 3 months | +12.04% | ||
| 6 months | -20.93% | ||
| Current year | -44.78% | ||
| 1 year | -39.94% | ||
| 3 years | -39.62% | ||
| 5 years | -72.76% |
Volumes
marketsDaily volume
781,998
Estimated daily volume
781,998
Avg. Volume 20 sessions
1,285,867
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
39,257,519.51
Record volume 1
11,261,483
Record volume 2
7,489,281
Record volume 3
6,785,618
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
1,774,564,493
Net sales (USD)
700,427,000
Number of employees
1,850
Sales / Employee (USD)
378,609
Free-Float
80.73 %
Free-Float capitalization (USD)
1,432,545,512
Average Daily Capital Traded
2.21%
Indicators
Moving average 5 days
29.54
Moving average 20 days
30.21
Moving average 50 days
29.09
Moving average 100 days
30.32
Price spread / (MMA5)
-3.23%
Price spread / (MMA20)
-1.06%
Price spread / (MMA50)
-4.70%
Price spread / (MMA100)
-0.68%
RSI 9 days
57.58
RSI 14 days
55.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.65% | +3.32% | -39.94% | -39.62% | 1.77B | |
| -0.30% | -0.92% | -4.76% | +53.92% | 3,679B | |
| -2.78% | +1.18% | -1.77% | +1,032.34% | 418B | |
| +1.28% | +9.20% | +100.75% | +188.59% | 91.73B | |
| +0.32% | -4.25% | -7.16% | +43.62% | 89.45B | |
| +2.43% | +1.38% | -31.75% | -3.43% | 80.71B | |
| -1.12% | +7.50% | -31.22% | +200.49% | 74.69B | |
| +2.08% | +0.18% | +6.36% | +77.01% | 46.17B | |
| -2.42% | +8.65% | -3.01% | -16.13% | 41.06B | |
| -4.50% | -1.28% | +125.42% | +289.09% | 36.58B | |
| Average | -0.77% | +2.57% | +11.29% | +182.59% | 455.9B | |
| Weighted average by Cap. | -0.48% | -0.30% | -2.16% | +149.02% |
Historical Quotes: BlackLine, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5dd4d6c014970edea7.MdGeNRbyb9axMhaSd2oIYS7XrL_aZs_ToRaPfgp8oCs.cuLVX36wB52JdDuqNQZmIh-vntSWA6SkyWa4SWgamVtGg-92fMAIlYcEcQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 30.53 | 106,574 | 555,643 |
| 15:59:59 | 30.53 | 100 | 449,069 |
| 15:59:59 | 30.52 | 100 | 448,969 |
| 15:59:56 | 30.54 | 100 | 448,869 |
| 15:59:55 | 30.51 | 100 | 448,769 |
| 15:59:55 | 30.51 | 100 | 448,669 |
| 15:59:55 | 30.51 | 100 | 448,569 |
| 15:59:54 | 30.55 | 269 | 448,469 |
| 15:59:54 | 30.54 | 100 | 448,200 |
| 15:59:54 | 30.54 | 100 | 448,100 |
Course Extremes
| 1 week | 27.6 |  | 31.84 |
| 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 | -44.78% | ||
| 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
