BlackLine, Inc. - Common Stock (BL)

Historical Prices For BlackLine, Inc. - Common Stock (BL)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	57.41	58.32	56.68	57.81	296,408	57.81
7/02/2025	57.16	57.68	56.10	56.96	673,150	56.96
7/01/2025	56.16	57.93	56.16	57.45	712,100	57.45
6/30/2025	57.07	57.44	56.19	56.62	794,354	56.62
6/27/2025	56.62	56.78	55.80	56.64	1,570,328	56.64
6/26/2025	56.32	56.62	55.60	56.53	590,895	56.53
6/25/2025	56.55	57.10	55.91	56.17	721,357	56.17
6/24/2025	56.85	57.10	55.83	56.74	801,961	56.74
6/23/2025	54.76	56.51	54.25	56.37	766,960	56.37
6/20/2025	55.23	55.52	53.98	54.78	1,132,816	54.78
6/18/2025	55.00	55.36	54.47	54.96	775,424	54.96
6/17/2025	54.81	55.87	54.81	54.98	579,093	54.98
6/16/2025	54.49	55.84	54.49	55.33	712,594	55.33
6/13/2025	54.90	55.30	53.99	54.06	810,813	54.06
6/12/2025	56.62	57.29	55.34	55.77	575,835	55.77
6/11/2025	55.95	56.75	55.43	56.63	918,722	56.63
6/10/2025	57.28	57.38	55.84	56.00	513,874	56.00
6/09/2025	57.55	57.97	57.16	57.30	483,068	57.30
6/06/2025	58.52	58.70	57.02	57.35	1,410,923	57.35
6/05/2025	58.05	59.43	57.98	58.22	1,153,878	58.22
6/04/2025	57.40	58.47	57.30	58.05	816,065	58.05
6/03/2025	55.53	57.74	55.25	57.59	970,931	57.59
6/02/2025	55.97	56.49	55.22	55.76	603,749	55.76
5/30/2025	54.88	55.99	54.77	55.93	964,835	55.93
5/29/2025	55.10	55.33	54.70	55.32	541,558	55.32
5/28/2025	55.20	55.44	54.77	55.05	541,983	55.05
5/27/2025	54.85	55.24	54.30	55.19	525,672	55.19
5/23/2025	53.41	54.45	53.37	54.16	500,484	54.16
5/22/2025	53.86	54.91	53.65	54.46	767,999	54.46
5/21/2025	54.65	55.06	53.85	53.94	589,348	53.94
5/20/2025	54.71	55.48	54.63	55.43	380,532	55.43
5/19/2025	54.79	55.56	54.42	54.87	432,863	54.87
5/16/2025	54.83	55.69	54.66	55.54	348,681	55.54
5/15/2025	55.00	55.32	54.15	55.04	333,748	55.04
5/14/2025	54.83	55.69	54.65	55.00	718,979	55.00
5/13/2025	55.00	55.45	54.35	55.16	694,580	55.16
5/12/2025	54.32	55.20	53.98	54.91	984,707	54.91
5/09/2025	53.00	53.91	52.86	53.23	762,263	53.23
5/08/2025	50.67	53.32	50.47	52.96	1,318,978	52.96
5/07/2025	49.29	50.92	48.43	50.67	1,520,799	50.67
5/06/2025	46.43	47.28	46.37	46.65	958,044	46.65
5/05/2025	46.63	48.04	46.63	47.15	920,651	47.15
5/02/2025	47.91	47.91	46.71	47.27	548,000	47.27
5/01/2025	47.58	47.96	47.17	47.33	401,596	47.33
4/30/2025	47.13	47.33	46.56	47.23	583,827	47.23
4/29/2025	46.90	48.06	46.85	47.80	575,859	47.80
4/28/2025	47.09	47.69	46.70	46.85	437,954	46.85
4/25/2025	46.83	47.31	46.48	47.22	496,661	47.22
4/24/2025	45.70	46.97	45.67	46.86	545,042	46.86
4/23/2025	46.78	46.90	45.12	45.56	563,330	45.56
4/22/2025	44.00	45.10	43.85	45.06	547,180	45.06
4/21/2025	44.08	44.85	43.16	43.48	493,770	43.48
4/17/2025	44.62	45.00	44.11	44.44	412,256	44.44
4/16/2025	44.85	45.47	44.13	44.62	484,497	44.62
4/15/2025	45.95	46.37	45.18	45.24	548,091	45.24
4/14/2025	46.28	46.28	44.49	46.05	868,449	46.05
4/11/2025	44.93	45.87	43.53	45.59	819,624	45.59
4/10/2025	45.13	45.51	43.31	45.25	949,250	45.25
4/09/2025	41.76	46.33	41.00	46.13	1,232,941	46.13
4/08/2025	43.64	44.08	41.75	42.27	1,365,546	42.27
4/07/2025	41.97	44.21	40.82	42.83	1,791,834	42.83