Get the Stockscreener App
28.90
0.14%
-0.04
After Hours:
28.90
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 May 22, 2026, is $28.90.
- 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 33.43% to $28.90 now.
- The 52-week high stock price for BL is $59.57, representing a 106.12% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for BL is $24.70, indicating a -14.53% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Blackline Inc (BL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $29.72 | $28.63 | $1.09 | 911,099.0 | -0.14% |
| May 21, 2026 | $30.25 | $28.45 | $1.80 | 1,924,886.0 | -6.16% |
| May 20, 2026 | $30.93 | $28.63 | $2.30 | 1,227,071.0 | +2.70% |
| May 19, 2026 | $30.72 | $28.50 | $2.22 | 1,924,850.0 | +0.74% |
| May 18, 2026 | $30.58 | $27.00 | $3.57 | 3,347,152.0 | +9.39% |
| May 15, 2026 | $28.07 | $26.50 | $1.57 | 1,126,123.0 | +1.53% |
| May 14, 2026 | $27.05 | $25.40 | $1.65 | 1,957,056.0 | +6.38% |
| May 13, 2026 | $25.93 | $24.70 | $1.23 | 1,584,462.0 | -3.74% |
| May 12, 2026 | $27.56 | $26.18 | $1.38 | 1,438,371.0 | -4.69% |
| May 11, 2026 | $30.54 | $27.11 | $3.43 | 1,565,771.0 | -10.22% |
| May 08, 2026 | $31.25 | $30.01 | $1.24 | 856,181.0 | -1.73% |
| May 07, 2026 | $31.60 | $29.75 | $1.85 | 898,758.0 | +5.48% |
| May 06, 2026 | $32.83 | $29.25 | $3.58 | 1,580,391.0 | -8.63% |
| May 05, 2026 | $33.69 | $31.93 | $1.76 | 1,242,177.0 | -3.26% |
| May 04, 2026 | $34.82 | $33.15 | $1.67 | 841,819.0 | -1.42% |
| May 01, 2026 | $33.95 | $32.01 | $1.94 | 1,198,137.0 | +8.51% |
| Apr 30, 2026 | $31.34 | $30.39 | $0.95 | 844,288.0 | +0.29% |
| Apr 29, 2026 | $31.68 | $30.80 | $0.88 | 509,222.0 | -1.64% |
| Apr 28, 2026 | $32.08 | $30.98 | $1.10 | 575,534.0 | +3.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.82 | $24.70 | $10.12 | 24,535,403.0 | -7.52% |
| Apr, 2026 | $38.26 | $28.78 | $9.48 | 20,530,093.0 | -15.54% |
| Mar, 2026 | $40.22 | $34.05 | $6.16 | 25,758,323.0 | +4.96% |
| Feb, 2026 | $47.85 | $31.75 | $16.10 | 32,364,622.0 | -24.14% |
| Jan, 2026 | $58.25 | $45.62 | $12.63 | 20,088,248.0 | -15.95% |
Blackline Inc Stock (BL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.57 | $55.96 | $3.61 | 10,449,047.0 | +0.42% |
| Nov, 2025 | $58.97 | $50.70 | $8.27 | 15,938,591.0 | -0.45% |
| Oct, 2025 | $59.01 | $48.74 | $10.27 | 26,109,757.0 | +7.82% |
| Sep, 2025 | $56.05 | $51.35 | $4.70 | 13,899,836.0 | -2.34% |
| Aug, 2025 | $55.05 | $47.94 | $7.11 | 20,570,813.0 | +1.10% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):