BL
BLACKLINE (BL)
NASDAQ
$28.41+$0.06 (+0.20%)
Price as of Sep 11, 2026 7:38 PM EDT
  • $1.6B
    Market Cap
  • -47.78%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +0.82%
    Low Price$28.35
    High Price$33.72
  • 3 Months
    +1.50%
    Low Price$25.88
    High Price$33.72
  • 1 Year
    -47.78%
    Low Price$25.23
    High Price$58.83
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
28.84
29.04
28.27
28.35
-1.39%
851,749
09/10/2026
29.57
29.95
28.71
28.75
-2.44%
771,935
09/09/2026
30.07
30.46
29.14
29.47
-2.22%
992,936
09/08/2026
32.25
32.42
29.91
30.14
-7.86%
1,142,939
09/04/2026
33.18
33.35
32.09
32.71
-1.56%
586,540
09/03/2026
32.92
33.93
32.78
33.23
+3.26%
1,050,842
09/02/2026
32.13
32.88
31.88
32.18
-0.09%
612,458
09/01/2026
32.72
33.43
31.91
32.21
-3.04%
768,188
08/31/2026
32.47
33.71
32.45
33.22
+0.73%
1,122,263
08/28/2026
33.95
34.70
32.62
32.98
-2.19%
1,196,792
08/27/2026
31.69
34.63
31.69
33.72
+7.66%
1,914,741
08/26/2026
30.91
31.74
30.91
31.32
-0.98%
407,609
08/25/2026
31.39
32.00
31.20
31.63
-1.09%
565,295
08/24/2026
31.84
32.58
31.76
31.98
+0.47%
851,843
08/21/2026
31.84
32.06
31.22
31.83
-0.28%
1,024,373
08/20/2026
31.54
32.22
31.02
31.92
+1.56%
987,345
08/19/2026
30.34
32.03
30.34
31.43
+3.97%
935,801
08/18/2026
29.82
30.90
29.59
30.23
+3.17%
817,548
08/17/2026
30.00
30.50
29.21
29.30
-4.03%
855,673
08/14/2026
31.36
31.58
30.00
30.53
-2.65%
781,998
08/13/2026
28.75
31.84
28.30
31.36
+10.34%
2,182,107
08/12/2026
27.62
28.74
27.60
28.42
+1.07%
1,292,175
08/11/2026
28.98
29.37
28.10
28.12
-3.99%
1,779,997
08/10/2026
29.05
29.84
28.76
29.29
-0.88%
1,184,099
08/07/2026
30.56
31.47
29.35
29.55
-1.50%
1,073,142
08/06/2026
29.68
30.08
29.37
30.00
-1.54%
1,843,628
08/05/2026
30.90
31.92
29.44
30.47
-8.00%
2,020,496
08/04/2026
32.73
33.22
32.21
33.12
+1.04%
1,373,511
08/04/2026
$0.61 Earnings
08/03/2026
32.29
33.40
32.29
32.78
+4.39%
1,040,360
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