Quotes BlackLine, Inc.

Stocks

BL

US09239B1098

Software

Market Closed - 16:00:00 2026-08-21 EDT 5-day change 1st Jan Change
31.83 USD -0.28% Intraday chart for BlackLine, Inc. +1.50% -42.43%

Stock exchange

Quotes 5-day view: BlackLine, Inc.

Delayed Quote Nasdaq
BlackLine, Inc.(BL) : Historical Chart (5-day)
  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

markets
Daily 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.

DateOpeningHighLowCloseVolumeChange

Latest transactions

2974e4664921f4e94027f9e.9j7Q4ui2tS10UK5hJFpqIRyKtM99zqf0oknLpkuXsAk.kEjgsYbuhhk4O-IVEzQ6RUWn87kagJfDxiqU8T6j1Fa9VZyIg_LmYDoEwQ
DatePriceVolumeTotal
16:00:00 31.83183,897542,147
15:59:59 31.82125358,250
15:59:58 31.82100358,125
15:59:57 31.82100358,025
15:59:57 31.83125357,925
15:59:56 31.83100357,800
15:59:56 31.83200357,700
15:59:56 31.86175357,500
15:59:56 31.86500357,325
15:59:56 31.85125356,825
Chart BlackLine, Inc.

Course Extremes

1 week 29.21
Extreme 29.21
32.22
1 month 27.17
Extreme 27.17
33.4
Current year 24.7
Extreme 24.7
58.25
1 year 24.7
Extreme 24.7
59.57
3 years 24.7
Extreme 24.7
69.31
5 years 24.7
Extreme 24.7
135
10 years 21.66
Extreme 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%
  1. Stock Market
  2. Stocks
  3. BL Stock
  4. Quotes BlackLine, Inc.