2m 2m 2m 2m 2m 2m 2m
Blackline Safety (BLKLF)
OTC
$6.48-$0.03 (-0.51%)
Price as of Jun 03, 2026- N/AMarket Cap
- 13.93%1-Year Change
- Software - ApplicationIndustry
Blackline Safety (BLKLF)
$6.48-$0.03 (-0.51%)
- 1 Month-2.25%Low Price$6.48High Price$6.63
- 3 Months+30.83%Low Price$5.02High Price$6.63
- 1 Year+13.93%Low Price$4.32High Price$6.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.48 | 6.48 | 6.48 | 6.48 | -0.51% | 12,900 |
06/02/2026 | 6.51 | 6.51 | 6.50 | 6.51 | -0.29% | 17,600 |
05/29/2026 | 6.53 | 6.53 | 6.53 | 6.53 | -0.21% | 10,468 |
05/28/2026 | 6.54 | 6.54 | 6.54 | 6.54 | +0.51% | 525 |
05/26/2026 | 6.51 | 6.51 | 6.51 | 6.51 | -0.17% | 31,253 |
05/21/2026 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% | 13,000 |
05/19/2026 | 6.52 | 6.53 | 6.52 | 6.53 | -0.31% | 18,556 |
05/15/2026 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 29,131 |
05/13/2026 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | 13,512 |
05/12/2026 | 6.56 | 6.56 | 6.56 | 6.56 | -0.27% | 1,173 |
05/11/2026 | 6.58 | 6.58 | 6.58 | 6.58 | +0.27% | 5,227 |
05/08/2026 | 6.56 | 6.56 | 6.56 | 6.56 | -1.06% | 2,510 |
05/07/2026 | 6.63 | 6.63 | 6.63 | 6.63 | +0.15% | 806 |
05/06/2026 | 6.62 | 6.62 | 6.62 | 6.62 | +0.61% | 3,062 |
05/04/2026 | 6.58 | 6.58 | 6.58 | 6.58 | -0.68% | 6,814 |
05/01/2026 | 6.47 | 6.63 | 6.47 | 6.63 | +0.84% | 6,601 |
04/30/2026 | 6.53 | 6.57 | 6.53 | 6.57 | +0.002% | 58,147 |
04/27/2026 | 6.56 | 6.57 | 6.56 | 6.57 | +0.77% | 13,175 |
04/24/2026 | 6.52 | 6.53 | 6.52 | 6.52 | -0.37% | 10,000 |
04/22/2026 | 6.52 | 6.54 | 6.52 | 6.54 | +0.38% | 20,008 |
04/21/2026 | 6.53 | 6.53 | 6.52 | 6.52 | 0.00% | 10,000 |
04/20/2026 | 6.54 | 6.54 | 6.52 | 6.52 | 0.00% | 15,000 |
04/17/2026 | 6.52 | 6.52 | 6.52 | 6.52 | +0.22% | 10,100 |
04/16/2026 | 6.49 | 6.51 | 6.49 | 6.51 | +0.25% | 15,000 |
04/15/2026 | 6.45 | 6.49 | 6.45 | 6.49 | +0.31% | 202,611 |
04/14/2026 | 6.49 | 6.50 | 6.47 | 6.47 | +0.06% | 210,389 |
04/13/2026 | 6.46 | 6.47 | 6.46 | 6.47 | +0.25% | 218,312 |
04/10/2026 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 260,986 |
04/09/2026 | 6.40 | 6.46 | 6.40 | 6.45 | +0.16% | 198,966 |
04/08/2026 | 6.45 | 6.46 | 6.44 | 6.44 | +28.29% | 108,615 |
03/27/2026 | 5.03 | 5.03 | 5.02 | 5.02 | -1.38% | 21,611 |
03/26/2026 | 5.09 | 5.09 | 5.09 | 5.09 | +1.19% | 3,200 |
03/24/2026 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% | 1,219 |
03/23/2026 | 5.08 | 5.08 | 5.08 | 5.08 | 0.00% | 109 |
03/20/2026 | 5.14 | 5.14 | 5.08 | 5.08 | 0.00% | 8,602 |
03/17/2026 | 5.08 | 5.08 | 5.08 | 5.08 | -2.16% | 5,739 |
03/16/2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.31% | 22,697 |
03/12/2026 | 5.18 | 5.21 | 5.18 | 5.21 | +2.12% | 10,012 |
03/10/2026 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 9,900 |
03/09/2026 | 5.14 | 5.14 | 5.09 | 5.14 | -2.10% | 22,037 |
03/05/2026 | 5.25 | 5.25 | 5.25 | 5.25 | +2.54% | 3,900 |
03/04/2026 | 5.12 | 5.12 | 5.12 | 5.12 | +3.43% | 232 |
03/03/2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.20% | 5,921 |
02/27/2026 | 4.96 | 4.96 | 4.94 | 4.94 | +1.65% | 4,905 |
02/26/2026 | 4.75 | 4.86 | 4.75 | 4.86 | -2.80% | 1,767 |
02/25/2026 | 4.99 | 5.00 | 4.99 | 5.00 | +0.60% | 6,101 |
02/24/2026 | 4.99 | 4.99 | 4.91 | 4.97 | +5.74% | 9,877 |
02/18/2026 | 4.60 | 4.70 | 4.60 | 4.70 | +3.52% | 2,487 |
02/17/2026 | 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | 2,500 |
02/12/2026 | 4.54 | 4.54 | 4.54 | 4.54 | +0.22% | 4,500 |
02/09/2026 | 4.53 | 4.53 | 4.53 | 4.53 | +3.19% | 1,635 |
02/06/2026 | 4.40 | 4.40 | 4.39 | 4.39 | +0.23% | 2,188 |
02/05/2026 | 4.48 | 4.48 | 4.38 | 4.38 | -3.82% | 10,734 |
02/04/2026 | 4.56 | 4.58 | 4.52 | 4.55 | +0.31% | 5,243 |
02/03/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.59% | 11,304 |
02/02/2026 | 4.54 | 4.57 | 4.54 | 4.57 | +0.22% | 1,510 |
01/30/2026 | 4.56 | 4.56 | 4.56 | 4.56 | -3.27% | 700 |
01/28/2026 | 4.73 | 4.73 | 4.71 | 4.71 | -1.44% | 3,700 |
01/27/2026 | 4.65 | 4.78 | 4.65 | 4.78 | +4.28% | 650 |
01/26/2026 | 4.57 | 4.58 | 4.57 | 4.58 | -0.78% | 470 |
01/22/2026 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | 7,157 |
01/21/2026 | 4.64 | 4.70 | 4.64 | 4.66 | +1.08% | 925 |
01/20/2026 | 4.50 | 4.61 | 4.50 | 4.61 | +1.91% | 20,491 |
01/16/2026 | 4.62 | 4.66 | 4.52 | 4.52 | -11.13% | 29,620 |
01/14/2026 | 5.07 | 5.09 | 5.07 | 5.09 | +2.00% | 5,004 |
01/13/2026 | 4.96 | 5.04 | 4.84 | 4.99 | +1.11% | 55,995 |
01/12/2026 | 4.94 | 4.94 | 4.94 | 4.94 | +4.78% | 2,155 |
01/07/2026 | 4.77 | 4.77 | 4.71 | 4.71 | -2.08% | 12,150 |
01/06/2026 | 4.81 | 4.81 | 4.80 | 4.81 | +4.43% | 11,925 |
01/05/2026 | 4.61 | 4.61 | 4.61 | 4.61 | -1.50% | 4,900 |
01/02/2026 | 4.48 | 4.69 | 4.48 | 4.68 | -4.11% | 7,157 |
12/30/2025 | 4.88 | 4.88 | 4.88 | 4.88 | -0.28% | 1,550 |
12/29/2025 | 4.90 | 4.92 | 4.89 | 4.89 | +1.45% | 4,500 |
12/23/2025 | 4.70 | 4.82 | 4.70 | 4.82 | +2.12% | 26,300 |
12/22/2025 | 4.80 | 4.81 | 4.72 | 4.72 | -3.48% | 5,900 |
12/19/2025 | 4.93 | 4.93 | 4.89 | 4.89 | +1.88% | 11,600 |
12/18/2025 | 4.84 | 4.84 | 4.80 | 4.80 | +1.69% | 4,644 |
12/17/2025 | 4.72 | 4.72 | 4.72 | 4.72 | -3.48% | 3,500 |
12/15/2025 | 5.00 | 5.00 | 4.89 | 4.89 | -4.35% | 2,900 |
12/11/2025 | 5.13 | 5.13 | 5.11 | 5.11 | +0.15% | 64,351 |
12/08/2025 | 5.11 | 5.11 | 5.11 | 5.11 | -0.68% | 500 |
12/04/2025 | 5.08 | 5.14 | 5.08 | 5.14 | +0.98% | 2,450 |
12/01/2025 | 5.09 | 5.09 | 5.09 | 5.09 | +2.83% | 705 |
11/21/2025 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 500 |
11/18/2025 | 5.01 | 5.01 | 5.00 | 5.00 | +0.20% | 960 |
11/14/2025 | 4.99 | 4.99 | 4.99 | 4.99 | -0.10% | 100 |
11/13/2025 | 5.07 | 5.07 | 5.00 | 5.00 | -0.10% | 1,300 |
11/11/2025 | 4.77 | 5.00 | 4.77 | 5.00 | -0.20% | 200 |
11/10/2025 | 4.99 | 5.01 | 4.98 | 5.01 | +1.31% | 3,960 |
11/07/2025 | 4.95 | 4.95 | 4.95 | 4.95 | -0.30% | 300 |
11/06/2025 | 5.00 | 5.00 | 4.96 | 4.96 | -1.78% | 7,512 |
10/30/2025 | 5.05 | 5.05 | 5.05 | 5.05 | +0.40% | 7,600 |
10/29/2025 | 5.05 | 5.05 | 5.03 | 5.03 | -1.37% | 7,700 |
10/27/2025 | 5.11 | 5.11 | 5.10 | 5.10 | +0.20% | 3,100 |
10/24/2025 | 5.09 | 5.09 | 5.09 | 5.09 | +0.20% | 2,091 |
10/22/2025 | 5.05 | 5.08 | 5.05 | 5.08 | +2.01% | 2,900 |
10/21/2025 | 4.98 | 4.98 | 4.98 | 4.98 | -4.49% | 4,601 |
10/14/2025 | 5.26 | 5.26 | 5.21 | 5.21 | -4.15% | 7,906 |
10/06/2025 | 5.38 | 5.44 | 5.38 | 5.44 | +3.62% | 2,423 |
09/30/2025 | 5.29 | 5.29 | 5.25 | 5.25 | +3.22% | 715 |