|
Real-time Estimate
Cboe BZX
15:59:18 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 31.88 USD | -0.14% |
|
+4.68% | -42.20% |
Stock exchange
Nasdaq
BL 31.94 $
+0.06%
12.09M
$
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$31.94 |
| Volume | 855,770 | 817,548 | 935,801 | 987,345 | 378,572 |
| Change | -4.03% | +3.17% | +3.97% | +1.56% | -0.14% |
| 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$32.05 |
| Low | US$29.21 | US$29.59 | US$30.34 | US$31.02 | US$31.22 |
Performance
| 1 day | -0.36% | ||
| 1 week | +4.68% | ||
| Current month | +1.78% | ||
| 1 month | +8.86% | ||
| 3 months | +10.44% | ||
| 6 months | -1.81% | ||
| Current year | -42.20% | ||
| 1 year | -39.53% | ||
| 3 years | -38.51% | ||
| 5 years | -70.71% |
Volumes
marketsDaily volume
378,572
Estimated daily volume
394,451
Avg. Volume 20 sessions
1,226,634
Daily volume ratio
0.32
Avg. Volume 20 sessions USD
39,098,958.75
Record volume 1
11,261,483
Record volume 2
7,489,281
Record volume 3
6,785,618
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (USD)
1,855,358,618
Net sales (USD)
700,427,000
Number of employees
1,850
Sales / Employee (USD)
378,609
Free-Float
80.73 %
Free-Float capitalization (USD)
1,497,767,860
Average Daily Capital Traded
2.11%
Indicators
Moving average 5 days
30.68
Moving average 20 days
30.39
Moving average 50 days
29.24
Moving average 100 days
30.07
Price spread / (MMA5)
-3.74%
Price spread / (MMA20)
-4.65%
Price spread / (MMA50)
-8.28%
Price spread / (MMA100)
-5.66%
STIM
RSI 9 days
57.21
RSI 14 days
55.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.14% | +4.68% | -39.53% | -38.51% | 1.86B | |
| +0.50% | -2.37% | -4.08% | +50.26% | 3,573B | |
| +3.42% | +3.33% | +15.14% | +1,140.21% | 418B | |
| +1.70% | -1.91% | -8.33% | +41.61% | 86.36B | |
| +1.37% | -7.95% | +82.08% | +148.34% | 83.5B | |
| +0.06% | -5.43% | -33.36% | -8.68% | 76.19B | |
| +0.10% | -3.26% | -34.32% | +205.07% | 71.81B | |
| -0.20% | -2.61% | +5.54% | +72.33% | 44.9B | |
| -1.77% | +6.32% | +4.79% | -6.34% | 44.28B | |
| +0.90% | +7.22% | -17.81% | -37.27% | 34.37B | |
| Average | +0.58% | -1.12% | -2.99% | +156.70% | 443.41B | |
| Weighted average by Cap. | +0.77% | -3.05% | -1.66% | +155.13% |
Historical Quotes: BlackLine, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d5f03f9e709b75cd0887.U3sPFL98aqlJ6436cgOrK3dD-M6NNH2eLTl5VuwRimo.BjF1cuctHeU7s8yvRVPBezgKqI_qcTvNYXA6I8Ep5wUUHXck9woTnhDezA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:44:08 | 31.94 | 100 | 253,197 |
| 15:44:08 | 31.94 | 100 | 253,097 |
| 15:44:07 | 31.95 | 100 | 252,997 |
| 15:44:07 | 31.95 | 100 | 252,897 |
| 15:44:07 | 31.95 | 100 | 252,797 |
| 15:44:07 | 31.95 | 100 | 252,697 |
| 15:44:07 | 31.95 | 100 | 252,597 |
| 15:44:06 | 31.98 | 100 | 252,497 |
| 15:44:06 | 31.98 | 100 | 252,397 |
| 15:44:06 | 31.98 | 100 | 252,297 |
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 | -42.27% | ||
| 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
