Get the Stockscreener App
53.98
2.14%
1.13
Blackline Inc Stock (BL) Price History
The historical daily chart and data for Blackline Inc stock (BL), show that the latest closing stock price as of August 22, 2025, is $53.98.
- Blackline Inc all-time high stock price is $154.61, occurred on February 08, 2021.
- The lowest Blackline Inc stock price recorded was $21.66 on November 03, 2016. Since then, Blackline Inc's stock price has risen over 149.22% to $53.98 now.
- The 52-week high stock price for BL is $66.25, representing a 22.73% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for BL is $40.82, indicating a -24.37% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Blackline Inc (BL) stock in the beginning of 2024 was $103.05. The stock closed the year at $67.27, a loss of over -34.72% for the year.
The table below shows more information about BL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $54.14 | $52.53 | $1.61 | 1,132,858.0 | +2.14% |
| Aug 21, 2025 | $52.92 | $51.70 | $1.22 | 997,159.0 | +1.19% |
| Aug 20, 2025 | $52.39 | $51.50 | $0.89 | 681,633.0 | +0.71% |
| Aug 19, 2025 | $52.30 | $51.28 | $1.02 | 604,700.0 | +0.74% |
| Aug 18, 2025 | $51.79 | $50.80 | $0.985 | 785,627.0 | +1.28% |
| Aug 15, 2025 | $51.57 | $50.48 | $1.09 | 1,247,943.0 | +0.91% |
| Aug 14, 2025 | $51.51 | $50.17 | $1.34 | 828,005.0 | -1.73% |
| Aug 13, 2025 | $51.36 | $49.58 | $1.78 | 1,496,575.0 | +3.88% |
| Aug 12, 2025 | $49.71 | $48.29 | $1.42 | 1,246,856.0 | +2.68% |
| Aug 11, 2025 | $49.17 | $47.94 | $1.23 | 976,750.0 | -0.62% |
| Aug 08, 2025 | $50.55 | $48.28 | $2.27 | 995,655.0 | -4.26% |
| Aug 07, 2025 | $53.00 | $49.59 | $3.41 | 1,328,651.0 | -2.88% |
| Aug 06, 2025 | $54.31 | $51.39 | $2.92 | 1,980,558.0 | -4.46% |
| Aug 05, 2025 | $54.60 | $53.23 | $1.37 | 1,427,421.0 | +1.74% |
| Aug 04, 2025 | $53.80 | $52.99 | $0.81 | 610,938.0 | +1.08% |
| Aug 01, 2025 | $53.65 | $52.08 | $1.57 | 632,339.0 | -1.58% |
| Jul 31, 2025 | $55.35 | $53.72 | $1.63 | 562,811.0 | -2.48% |
| Jul 30, 2025 | $56.24 | $54.97 | $1.27 | 474,197.0 | -1.08% |
| Jul 29, 2025 | $57.55 | $55.75 | $1.80 | 752,991.0 | +0.09% |
| Jul 28, 2025 | $56.78 | $55.65 | $1.13 | 326,030.0 | -0.54% |
| Jul 25, 2025 | $57.01 | $55.94 | $1.07 | 422,108.0 | -0.90% |
| Jul 24, 2025 | $57.13 | $56.46 | $0.6719 | 259,491.0 | -1.12% |
Blackline Inc Stock (BL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackline Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackline Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackline Inc Stock (BL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.60 | $47.94 | $6.66 | 18,106,526.0 | +0.37% |
| Jul, 2025 | $58.32 | $53.40 | $4.92 | 11,511,623.0 | -5.02% |
| Jun, 2025 | $59.43 | $53.98 | $5.45 | 16,643,748.0 | +1.23% |
| May, 2025 | $55.99 | $46.37 | $9.62 | 14,728,015.0 | +18.42% |
| Apr, 2025 | $49.89 | $40.82 | $9.07 | 15,810,257.0 | -2.46% |
| Mar, 2025 | $51.28 | $46.88 | $4.40 | 13,650,296.0 | +0.25% |
| Feb, 2025 | $66.02 | $47.69 | $18.33 | 19,253,998.0 | -24.35% |
| Jan, 2025 | $66.25 | $55.00 | $11.25 | 10,320,416.0 | +5.09% |
Blackline Inc Stock (BL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.10 | $59.55 | $5.55 | 9,734,668.0 | -2.64% |
| Nov, 2024 | $63.78 | $54.87 | $8.91 | 13,437,103.0 | +11.99% |
| Oct, 2024 | $60.22 | $53.55 | $6.67 | 12,118,862.0 | +0.42% |
| Sep, 2024 | $56.48 | $47.26 | $9.22 | 12,506,753.0 | +11.28% |
| Aug, 2024 | $52.84 | $43.37 | $9.47 | 18,862,937.0 | +4.27% |
| Jul, 2024 | $49.21 | $45.75 | $3.46 | 18,000,576.0 | -1.92% |
| Jun, 2024 | $49.82 | $43.80 | $6.02 | 21,966,947.0 | +1.53% |
| May, 2024 | $63.30 | $47.26 | $16.04 | 26,173,992.0 | -17.80% |
| Apr, 2024 | $69.09 | $56.49 | $12.60 | 15,242,179.0 | -10.11% |
| Mar, 2024 | $69.31 | $56.63 | $12.68 | 33,472,842.0 | +13.84% |
| Feb, 2024 | $62.71 | $53.25 | $9.46 | 13,521,243.0 | -3.32% |
| Jan, 2024 | $62.38 | $55.24 | $7.14 | 10,270,663.0 | -6.02% |
Blackline Inc Stock (BL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.98 | $57.60 | $7.38 | 10,053,719.0 | +7.93% |
| Nov, 2023 | $59.56 | $47.27 | $12.30 | 12,197,016.0 | +17.82% |
| Oct, 2023 | $56.64 | $48.03 | $8.61 | 10,610,990.0 | -11.48% |
| Sep, 2023 | $60.79 | $52.28 | $8.51 | 11,965,065.0 | -7.64% |
| Aug, 2023 | $60.60 | $48.22 | $12.38 | 16,002,995.0 | +3.41% |
| Jul, 2023 | $58.72 | $52.40 | $6.31 | 10,242,782.0 | +7.92% |
| Jun, 2023 | $56.28 | $51.15 | $5.13 | 15,042,534.0 | +3.36% |
| May, 2023 | $56.73 | $49.47 | $7.26 | 16,438,496.0 | -6.53% |
| Apr, 2023 | $66.54 | $53.53 | $13.01 | 9,164,225.0 | -17.04% |
| Mar, 2023 | $71.34 | $59.60 | $11.74 | 11,599,751.0 | -1.77% |
| Feb, 2023 | $77.90 | $68.29 | $9.61 | 10,723,226.0 | -4.79% |
| Jan, 2023 | $72.98 | $64.64 | $8.34 | 8,297,072.0 | +6.73% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):