BL
BLACKLINE (BL)
NASDAQ
$32.77+$1.37 (+4.36%)
Price as of Aug 03, 2026 5:05 AM EDT
  • $1.8B
    Market Cap
  • -40.68%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +11.86%
    Low Price$27.44
    High Price$32.43
  • 3 Months
    +0.48%
    Low Price$25.23
    High Price$32.43
  • 1 Year
    -40.68%
    Low Price$25.23
    High Price$58.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
30.08
31.50
30.01
31.40
+2.41%
513,956
07/30/2026
31.27
31.70
30.10
30.66
-5.46%
707,346
07/29/2026
32.00
33.11
31.65
32.43
+1.50%
1,266,000
07/28/2026
31.17
32.44
31.04
31.95
+4.21%
1,097,868
07/27/2026
29.57
31.18
29.40
30.66
+6.68%
1,128,823
07/24/2026
27.87
29.06
27.87
28.74
+4.74%
786,923
07/23/2026
27.98
28.25
27.17
27.44
-1.54%
697,239
07/22/2026
29.36
29.36
27.25
27.87
-5.07%
1,446,527
07/21/2026
28.53
29.75
28.46
29.36
-2.78%
1,013,695
07/20/2026
30.23
30.93
29.46
30.20
-0.30%
609,644
07/17/2026
29.78
30.87
29.64
30.29
+0.03%
878,277
07/16/2026
29.81
30.68
29.19
30.28
+2.82%
734,466
07/15/2026
29.50
30.95
29.25
29.45
+1.17%
794,930
07/14/2026
28.47
29.63
28.37
29.11
-3.26%
891,114
07/13/2026
29.59
30.58
29.41
30.09
+3.30%
1,293,845
07/10/2026
29.71
30.04
28.54
29.13
+0.31%
713,976
07/09/2026
27.99
29.12
27.40
29.04
+1.72%
836,860
07/08/2026
28.74
28.74
28.09
28.55
-1.62%
1,027,501
07/07/2026
29.78
30.15
29.00
29.02
-0.27%
775,998
07/06/2026
29.13
29.88
28.64
29.10
-2.61%
743,762
07/02/2026
29.39
30.07
29.18
29.88
+1.46%
1,055,620
07/01/2026
28.99
29.67
28.85
29.45
+4.92%
1,225,090
06/30/2026
27.71
28.50
27.48
28.07
+0.25%
916,073
06/29/2026
28.80
29.12
27.34
28.00
-1.20%
1,372,303
06/26/2026
26.88
28.40
26.84
28.34
+6.94%
2,276,806
06/25/2026
26.29
27.31
26.21
26.50
-1.96%
947,986
06/24/2026
26.47
27.63
25.97
27.03
+1.92%
1,128,089
06/23/2026
26.40
26.83
25.98
26.52
+2.47%
928,921
06/22/2026
26.32
27.03
25.40
25.88
-3.32%
1,514,666
06/18/2026
26.65
27.01
25.97
26.77
-0.11%
1,871,381
06/17/2026
27.70
28.57
26.65
26.80
-4.63%
1,431,790
06/16/2026
28.45
29.05
28.02
28.10
-1.37%
826,729
06/15/2026
28.97
29.07
27.77
28.49
-0.84%
1,259,965
06/12/2026
27.82
29.08
27.05
28.73
+2.86%
1,514,026
06/11/2026
27.16
28.38
26.50
27.93
+1.09%
1,387,805
06/10/2026
27.91
28.93
27.56
27.63
-2.51%
1,104,705
06/09/2026
28.20
29.55
27.82
28.34
+0.50%
1,416,867
06/08/2026
28.45
29.20
28.06
28.20
-1.61%
1,472,378
06/05/2026
29.11
29.63
28.25
28.66
-0.17%
1,339,259
06/04/2026
29.65
30.16
28.60
28.71
-0.35%
854,904
06/03/2026
29.86
30.00
28.19
28.81
-5.48%
925,780
06/02/2026
30.10
30.49
28.66
30.48
-2.68%
1,234,496
06/01/2026
29.82
31.54
29.01
31.32
+6.53%
1,675,439
05/29/2026
27.46
29.48
27.28
29.40
+8.45%
2,183,005
05/28/2026
27.09
27.82
26.27
27.11
+1.01%
2,737,546
05/27/2026
28.50
29.09
26.74
26.84
-7.03%
2,009,657
05/26/2026
28.44
29.57
28.30
28.87
-0.10%
2,024,292
05/22/2026
29.02
29.72
28.63
28.90
-0.14%
911,105
05/21/2026
30.25
30.25
28.45
28.94
-6.16%
1,925,387
05/20/2026
29.58
30.93
28.63
30.84
+2.70%
1,228,280
05/19/2026
30.50
30.72
28.50
30.03
+0.74%
1,925,957
05/18/2026
27.25
30.58
27.01
29.81
+9.39%
3,348,167
05/15/2026
27.25
28.07
26.50
27.25
+1.53%
1,126,258
05/14/2026
25.40
27.05
25.40
26.84
+6.38%
1,957,275
05/13/2026
25.80
25.93
24.70
25.23
-3.74%
1,584,477
05/12/2026
26.87
27.56
26.18
26.21
-4.69%
1,438,475
05/11/2026
30.13
30.54
27.11
27.50
-10.22%
1,565,783
05/08/2026
30.60
31.25
30.01
30.63
-1.73%
857,084
05/07/2026
29.75
31.60
29.75
31.17
+5.48%
898,810
05/06/2026
32.14
32.83
29.25
29.55
-8.63%
1,580,778
05/05/2026
33.69
33.69
31.93
32.34
-3.26%
1,242,197
05/05/2026
$0.56 Earnings
05/04/2026
33.83
34.82
33.15
33.43
-1.42%
841,819
05/01/2026
32.02
33.95
32.01
33.91
+8.51%
1,198,400
04/30/2026
30.44
31.34
30.39
31.25
+0.29%
844,377
04/29/2026
31.25
31.68
30.80
31.16
-1.64%
509,224
04/28/2026
30.98
32.08
30.98
31.68
+3.43%
635,202
04/27/2026
30.37
31.49
30.18
30.63
-0.03%
957,253
04/24/2026
29.31
30.73
29.07
30.64
+4.25%
874,031
04/23/2026
31.20
31.20
28.78
29.39
-7.37%
1,407,682
04/22/2026
31.98
32.25
31.35
31.73
+0.54%
1,093,235
04/21/2026
31.99
32.83
31.38
31.56
-0.75%
1,253,098
04/20/2026
31.21
32.36
31.16
31.80
+0.92%
1,223,941
04/17/2026
33.34
34.06
31.42
31.51
-3.67%
1,046,461
04/16/2026
33.03
33.31
32.53
32.71
+0.43%
471,897
04/15/2026
31.18
32.65
31.18
32.57
+4.96%
741,784
04/14/2026
31.67
32.30
30.63
31.03
-1.08%
809,631
04/13/2026
30.26
31.49
30.19
31.37
+3.57%
1,401,576
04/10/2026
32.12
32.12
29.67
30.29
-5.46%
1,898,183
04/09/2026
32.77
33.17
31.40
32.04
-3.61%
1,185,636
04/08/2026
36.31
36.78
33.21
33.24
-5.78%
979,076
04/07/2026
35.95
36.44
35.11
35.28
-2.41%
777,260
04/06/2026
36.16
36.48
35.81
36.15
-0.39%
513,905
04/02/2026
36.04
36.72
34.84
36.29
-0.49%
657,869
04/01/2026
37.72
38.26
36.10
36.47
-1.43%
1,355,080
03/31/2026
36.49
37.76
36.07
37.00
+1.40%
1,244,503
03/30/2026
36.42
37.47
36.25
36.49
+1.22%
1,264,579
03/27/2026
37.00
37.85
35.62
36.05
-4.02%
1,784,875
03/26/2026
36.79
38.40
36.79
37.56
+1.32%
886,695
03/25/2026
37.46
38.30
36.59
37.07
-1.04%
940,728
03/24/2026
39.69
39.69
37.45
37.46
-6.40%
1,787,391
03/23/2026
39.22
40.22
38.83
40.02
+2.33%
1,133,802
03/20/2026
38.52
39.70
37.73
39.11
+1.53%
1,962,945
03/19/2026
38.36
39.50
37.87
38.52
-0.18%
1,211,048
03/18/2026
37.24
38.85
37.17
38.59
+1.05%
1,109,694
03/17/2026
36.67
38.41
36.63
38.19
+7.34%
1,989,667
03/16/2026
37.15
37.19
35.52
35.58
-3.52%
849,618
03/13/2026
35.58
36.92
35.40
36.88
+3.77%
977,039
03/12/2026
36.08
37.76
35.37
35.54
-1.71%
1,015,221
03/11/2026
36.25
36.91
35.63
36.16
0.00%
754,434