BlackLine Inc. Common Stockのデータ

BlackLine Inc. Common Stockの基本情報

名前 BlackLine Inc. Common Stock
ティッカー BL
国 United States
上場年 2016.0
セクター Technology

BlackLine Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 136.32 128.2 134.38 128.77 1075400.0 128.77
2021-02-12 143.51 127.2 141.69 133.47 2705400.0 133.47
2021-02-11 152.44 146.02 149.59 150.37 872500.0 150.37
2021-02-10 150.9 144.32 149.58 148.0 1054600.0 148.0
2021-02-09 149.66 144.91 148.0 148.57 436500.0 148.57
2021-02-08 154.61 146.01 152.0 148.1 569600.0 148.1
2021-02-05 148.67 141.53 144.86 148.51 630700.0 148.51
2021-02-04 145.12 137.0 137.95 142.89 931900.0 142.89
2021-02-03 139.96 136.1 139.5 137.25 386400.0 137.25
2021-02-02 141.63 136.25 137.1 138.79 401000.0 138.79
2021-02-01 135.35 129.53 131.91 133.72 310000.0 133.72
2021-01-29 130.74 126.21 129.88 129.62 341900.0 129.62
2021-01-28 133.52 125.88 129.39 130.77 404900.0 130.77
2021-01-27 132.39 122.1 127.34 128.98 563900.0 128.98
2021-01-26 135.79 130.45 135.35 130.9 330500.0 130.9
2021-01-25 140.28 132.96 136.75 135.35 441200.0 135.35
2021-01-22 135.55 130.71 132.17 135.02 293600.0 135.02
2021-01-21 134.25 129.64 133.99 132.38 290200.0 132.38
2021-01-20 136.11 132.14 132.14 133.37 462400.0 133.37
2021-01-19 130.76 125.93 127.97 130.24 389500.0 130.24
2021-01-15 132.18 124.6 129.99 125.74 402800.0 125.74
2021-01-14 130.82 127.85 127.85 129.39 378800.0 129.39
2021-01-13 129.96 126.86 127.5 127.18 318400.0 127.18
2021-01-12 128.76 124.43 128.05 127.07 456000.0 127.07
2021-01-11 130.84 126.23 128.51 127.84 325400.0 127.84
2021-01-08 132.51 127.23 128.12 129.69 1742800.0 129.69
2021-01-07 129.49 126.59 127.74 127.46 969200.0 127.46
2021-01-06 128.82 123.62 128.8 126.65 729800.0 126.65
2021-01-05 131.0 126.04 127.01 130.32 438500.0 130.32
2021-01-04 134.0 124.47 133.55 127.36 713800.0 127.36
2020-12-31 134.53 131.6 133.11 133.38 246100.0 133.38
2020-12-30 135.18 132.54 132.89 133.15 370000.0 133.15
2020-12-29 136.55 130.18 136.0 131.68 454500.0 131.68
2020-12-28 139.75 132.78 139.75 135.14 368100.0 135.14
2020-12-24 138.66 135.8 137.9 137.83 150600.0 137.83
2020-12-23 141.82 136.91 140.65 137.42 523000.0 137.42
2020-12-22 141.81 136.31 137.6 140.28 805800.0 140.28
2020-12-21 137.23 132.02 132.88 135.64 410900.0 135.64
2020-12-18 135.4 131.79 133.95 134.2 756800.0 134.2
2020-12-17 133.4 129.44 131.28 132.5 460400.0 132.5
2020-12-16 131.36 127.68 127.68 128.63 378900.0 128.63
2020-12-15 127.23 124.01 124.88 127.2 462700.0 127.2
2020-12-14 128.54 123.42 127.51 123.8 513600.0 123.8
2020-12-11 129.04 125.42 127.11 126.5 521500.0 126.5
2020-12-10 127.72 118.6 118.94 125.74 537500.0 125.74
2020-12-09 126.0 119.45 125.01 120.86 330800.0 120.86
2020-12-08 126.8 123.79 125.23 125.01 461300.0 125.01
2020-12-07 126.46 122.75 124.38 124.28 367100.0 124.28
2020-12-04 123.8 120.33 121.71 123.56 284300.0 123.56
2020-12-03 122.91 118.29 118.39 120.76 209700.0 120.76
2020-12-02 120.45 116.6 119.08 118.73 269100.0 118.73
2020-12-01 125.32 117.02 125.32 120.08 664600.0 120.08
2020-11-30 125.53 119.8 120.81 122.9 800300.0 122.9
2020-11-27 120.53 116.13 116.38 120.38 273400.0 120.38
2020-11-25 116.13 111.13 112.59 115.23 359100.0 115.23
2020-11-24 114.32 111.66 113.29 112.59 312500.0 112.59
2020-11-23 114.49 111.12 113.0 113.59 294200.0 113.59
2020-11-20 114.45 108.0 108.68 112.62 461200.0 112.62
2020-11-19 112.0 107.26 107.85 110.64 409900.0 110.64
2020-11-18 108.88 105.16 108.29 107.3 358500.0 107.3
2020-11-17 108.27 104.82 106.74 106.03 592200.0 106.03
2020-11-16 108.48 103.89 105.57 106.3 394000.0 106.3
2020-11-13 109.84 106.54 107.57 107.04 332600.0 107.04
2020-11-12 110.8 105.95 108.0 107.19 822600.0 107.19
2020-11-11 108.33 105.43 106.6 107.34 383700.0 107.34
2020-11-10 107.92 101.2 105.0 106.58 586000.0 106.58
2020-11-09 110.75 104.84 109.0 104.98 525900.0 104.98
2020-11-06 113.03 109.19 112.71 111.35 477300.0 111.35
2020-11-05 114.3 110.47 112.99 113.68 749700.0 113.68
2020-11-04 111.25 102.61 102.99 108.46 816100.0 108.46
2020-11-03 101.9 95.72 96.58 101.08 472300.0 101.08
2020-11-02 99.26 94.0 98.53 97.44 592800.0 97.44
2020-10-30 99.92 93.75 97.25 97.68 1378000.0 97.68
2020-10-29 93.46 90.09 92.36 92.3 496100.0 92.3
2020-10-28 93.76 89.98 93.49 92.17 327800.0 92.17
2020-10-27 97.32 93.1 93.1 95.02 483500.0 95.02
2020-10-26 97.83 88.62 97.83 91.93 689800.0 91.93
2020-10-23 99.21 95.68 97.82 99.03 454000.0 99.03
2020-10-22 98.58 95.4 97.71 97.02 307000.0 97.02
2020-10-21 101.93 97.48 101.04 97.72 315400.0 97.72
2020-10-20 104.25 99.93 102.75 100.7 281500.0 100.7
2020-10-19 105.07 101.19 101.45 102.52 937600.0 102.52
2020-10-16 101.06 98.67 98.79 101.0 312900.0 101.0
2020-10-15 98.47 93.33 94.49 98.18 338600.0 98.18
2020-10-14 100.24 94.86 100.0 96.7 357700.0 96.7
2020-10-13 100.89 98.61 99.3 99.9 284700.0 99.9
2020-10-12 100.58 97.71 100.0 98.78 268900.0 98.78
2020-10-09 98.56 96.34 96.52 98.43 312800.0 98.43
2020-10-08 98.45 95.5 98.01 96.26 325600.0 96.26
2020-10-07 98.0 93.62 93.85 96.82 542900.0 96.82
2020-10-06 95.36 88.45 89.43 92.7 525800.0 92.7
2020-10-05 88.99 87.34 88.49 88.26 346200.0 88.26
2020-10-02 91.75 87.33 88.9 88.1 500900.0 88.1
2020-10-01 91.47 90.31 90.72 90.94 315000.0 90.94
2020-09-30 91.55 89.32 90.67 89.63 579900.0 89.63
2020-09-29 90.73 89.24 90.2 90.33 458800.0 90.33
2020-09-28 90.95 88.28 90.13 90.84 453500.0 90.84
2020-09-25 90.02 84.98 84.98 89.24 594700.0 89.24
2020-09-24 86.35 81.79 83.11 84.9 342100.0 84.9
2020-09-23 88.01 84.1 87.05 84.56 355000.0 84.56
2020-09-22 87.44 83.6 86.0 87.1 310200.0 87.1
2020-09-21 85.49 81.21 81.22 85.47 447400.0 85.47
2020-09-18 83.42 80.19 80.73 82.38 682400.0 82.38
2020-09-17 80.5 78.37 79.22 79.84 770500.0 79.84
2020-09-16 82.97 80.53 82.22 81.0 456100.0 81.0
2020-09-15 82.86 80.8 81.68 81.78 275400.0 81.78
2020-09-14 81.49 80.22 81.13 81.01 362800.0 81.01
2020-09-11 84.49 79.65 83.89 80.01 576800.0 80.01
2020-09-10 85.12 81.67 83.95 82.97 547400.0 82.97
2020-09-09 83.64 78.77 81.33 83.05 531000.0 83.05
2020-09-08 81.21 78.18 78.75 79.52 547000.0 79.52
2020-09-04 86.11 77.23 84.94 81.46 903400.0 81.46
2020-09-03 90.5 84.01 90.5 85.87 973500.0 85.87
2020-09-02 93.59 88.14 92.6 92.77 745900.0 92.77
2020-09-01 90.87 87.5 88.0 90.82 744700.0 90.82
2020-08-31 88.51 85.49 86.64 87.37 774900.0 87.37
2020-08-28 87.77 84.37 86.88 85.36 1054100.0 85.36
2020-08-27 87.45 76.08 78.88 84.83 2955700.0 84.83
2020-08-26 79.9 75.2 75.2 78.6 523900.0 78.6
2020-08-25 75.54 73.45 74.39 74.75 275900.0 74.75
2020-08-24 76.71 74.05 76.19 74.89 274900.0 74.89
2020-08-21 77.63 75.07 77.63 75.6 324700.0 75.6
2020-08-20 78.48 76.03 76.6 77.72 420800.0 77.72
2020-08-19 77.25 74.7 76.9 76.74 336700.0 76.74
2020-08-18 77.63 75.69 75.69 76.87 560500.0 76.87
2020-08-17 75.53 73.24 73.93 75.19 595600.0 75.19
2020-08-14 75.3 72.24 75.12 72.98 312400.0 72.98
2020-08-13 76.82 73.8 74.49 74.93 499800.0 74.93
2020-08-12 74.96 72.73 72.94 74.34 613400.0 74.34
2020-08-11 74.69 71.2 74.69 72.59 1127000.0 72.59
2020-08-10 80.05 73.77 80.05 74.75 1309200.0 74.75
2020-08-07 89.81 78.51 89.0 79.26 1565000.0 79.26
2020-08-06 93.31 90.61 93.05 91.83 491200.0 91.83
2020-08-05 94.06 90.91 91.53 92.8 368100.0 92.8
2020-08-04 91.88 89.4 90.32 91.21 280000.0 91.21
2020-08-03 91.62 88.12 89.88 90.85 319300.0 90.85
2020-07-31 89.51 86.61 89.51 88.91 325900.0 88.91
2020-07-30 89.03 86.25 86.86 88.57 173800.0 88.57
2020-07-29 88.05 85.51 86.22 87.33 199600.0 87.33
2020-07-28 87.04 84.94 86.25 85.12 233500.0 85.12
2020-07-27 87.49 84.51 85.28 86.66 303500.0 86.66
2020-07-24 85.71 82.31 85.04 84.7 322900.0 84.7
2020-07-23 89.74 85.74 86.92 86.4 406900.0 86.4
2020-07-22 89.05 86.9 87.51 87.38 332300.0 87.38
2020-07-21 90.25 86.56 89.08 87.13 300200.0 87.13
2020-07-20 88.98 85.62 85.8 88.8 315100.0 88.8
2020-07-17 85.38 83.04 83.8 85.11 258200.0 85.11
2020-07-16 84.86 82.12 84.56 84.11 465800.0 84.11
2020-07-15 86.7 83.04 84.85 85.31 330900.0 85.31
2020-07-14 84.71 80.02 82.85 84.0 501100.0 84.0
2020-07-13 88.48 83.27 88.45 83.31 529000.0 83.31
2020-07-10 87.77 85.53 87.31 87.44 314700.0 87.44
2020-07-09 88.26 85.57 87.46 87.38 399600.0 87.38
2020-07-08 86.76 85.39 85.42 86.41 330200.0 86.41
2020-07-07 88.68 85.18 87.31 85.19 581500.0 85.19
2020-07-06 90.7 87.37 89.5 87.75 349500.0 87.75
2020-07-02 88.91 86.59 87.79 88.07 382900.0 88.07
2020-07-01 87.9 82.91 83.74 87.16 575700.0 87.16
2020-06-30 83.3 82.02 83.02 82.91 436300.0 82.91
2020-06-29 83.46 79.72 82.02 82.78 505700.0 82.78
2020-06-26 84.99 81.38 84.25 81.73 1797800.0 81.73
2020-06-25 84.22 79.98 80.95 84.22 525500.0 84.22
2020-06-24 83.05 79.38 81.73 80.92 457100.0 80.92
2020-06-23 83.5 81.69 82.46 82.13 522300.0 82.13
2020-06-22 82.15 80.2 80.41 82.11 384800.0 82.11
2020-06-19 81.25 78.84 80.97 79.65 653100.0 79.65
2020-06-18 81.72 78.74 78.87 80.08 610700.0 80.08
2020-06-17 79.63 77.82 78.07 78.56 384000.0 78.56
2020-06-16 78.2 75.59 77.72 77.38 391500.0 77.38
2020-06-15 76.75 71.27 71.57 75.94 496900.0 75.94
2020-06-12 76.94 71.59 75.7 72.83 602600.0 72.83
2020-06-11 77.61 73.12 76.84 74.45 624200.0 74.45
2020-06-10 79.07 76.45 76.48 78.32 427000.0 78.32
2020-06-09 77.51 73.8 74.88 76.19 339800.0 76.19
2020-06-08 75.54 73.08 75.35 75.03 607700.0 75.03
2020-06-05 76.18 72.73 74.56 75.0 939100.0 75.0
2020-06-04 79.95 73.65 78.13 74.86 722000.0 74.86
2020-06-03 79.29 76.69 78.19 79.0 402800.0 79.0
2020-06-02 78.96 74.32 78.3 77.77 678800.0 77.77
2020-06-01 79.69 74.07 74.11 77.44 966500.0 77.44
2020-05-29 74.89 71.02 71.81 74.3 969400.0 74.3
2020-05-28 74.52 70.35 71.31 72.2 674200.0 72.2
2020-05-27 69.96 67.0 69.92 69.9 831500.0 69.9
2020-05-26 71.91 68.94 70.0 69.85 379300.0 69.85
2020-05-22 69.97 67.51 67.85 69.5 280600.0 69.5
2020-05-21 68.33 66.35 67.38 67.65 269500.0 67.65
2020-05-20 68.92 66.86 67.59 67.52 393000.0 67.52
2020-05-19 67.25 64.23 64.23 66.59 502700.0 66.59
2020-05-18 67.45 64.37 65.01 64.41 516000.0 64.41
2020-05-15 64.79 61.19 61.51 64.27 601700.0 64.27
2020-05-14 61.49 59.91 60.92 61.19 532200.0 61.19
2020-05-13 63.4 60.06 63.03 61.46 532500.0 61.46
2020-05-12 65.68 63.32 65.24 63.32 505100.0 63.32
2020-05-11 65.35 62.0 62.78 64.8 530400.0 64.8
2020-05-08 65.0 62.92 63.49 63.97 535400.0 63.97
2020-05-07 64.0 61.63 62.26 63.6 596500.0 63.6
2020-05-06 63.58 61.15 61.5 61.5 517900.0 61.5
2020-05-05 61.73 57.76 57.76 61.05 935200.0 61.05
2020-05-04 60.48 56.86 60.48 57.16 644300.0 57.16
2020-05-01 61.48 57.28 60.18 59.66 828200.0 59.66
2020-04-30 61.57 58.87 59.08 60.74 821700.0 60.74
2020-04-29 60.3 56.86 58.4 59.5 556600.0 59.5
2020-04-28 60.87 56.99 60.87 57.35 697700.0 57.35
2020-04-27 61.26 59.04 59.47 60.05 347800.0 60.05
2020-04-24 59.35 58.01 58.68 58.68 217100.0 58.68
2020-04-23 59.93 57.34 57.34 58.72 356600.0 58.72
2020-04-22 58.57 56.3 57.25 57.82 384900.0 57.82
2020-04-21 57.77 54.0 57.42 55.94 497400.0 55.94
2020-04-20 59.32 57.84 57.84 58.44 344200.0 58.44
2020-04-17 59.18 57.28 58.76 58.65 411200.0 58.65
2020-04-16 58.72 57.15 57.73 57.89 389100.0 57.89
2020-04-15 57.43 54.66 55.48 57.11 337300.0 57.11
2020-04-14 58.13 55.46 56.61 56.59 541700.0 56.59
2020-04-13 55.26 52.41 53.63 54.86 257500.0 54.86
2020-04-09 55.77 53.28 54.27 54.42 431000.0 54.42
2020-04-08 54.35 51.34 52.68 53.53 472800.0 53.53
2020-04-07 54.56 51.29 53.8 51.51 622200.0 51.51
2020-04-06 52.83 50.52 51.34 52.0 601300.0 52.0
2020-04-03 49.78 47.58 49.55 49.5 376700.0 49.5
2020-04-02 50.0 48.0 49.35 49.8 546900.0 49.8
2020-04-01 51.36 49.24 51.36 49.94 829800.0 49.94
2020-03-31 55.54 51.23 52.87 52.61 597200.0 52.61
2020-03-30 55.13 52.43 53.75 53.17 593600.0 53.17
2020-03-27 54.42 51.16 52.82 52.82 580700.0 52.82
2020-03-26 54.81 47.18 47.62 54.65 772900.0 54.65
2020-03-25 51.7 46.69 50.2 47.17 551600.0 47.17
2020-03-24 55.38 49.08 53.33 50.19 685600.0 50.19
2020-03-23 49.81 45.34 46.4 49.55 561900.0 49.55
2020-03-20 51.4 46.16 49.41 46.44 821000.0 46.44
2020-03-19 50.9 43.09 43.58 48.98 666200.0 48.98
2020-03-18 44.66 38.32 39.83 44.01 1144600.0 44.01
2020-03-17 44.07 38.81 38.93 42.38 1327200.0 42.38
2020-03-16 49.29 42.51 49.29 42.74 1152200.0 42.74
2020-03-13 59.14 50.22 56.18 53.11 1016700.0 53.11
2020-03-12 58.56 52.02 58.29 54.23 1018800.0 54.23
2020-03-11 61.86 60.21 60.3 61.66 1233100.0 61.66
2020-03-10 62.92 59.6 61.64 61.57 1267900.0 61.57
2020-03-09 63.0 60.08 62.5 60.28 1007100.0 60.28
2020-03-06 63.35 60.77 61.41 62.73 592200.0 62.73
2020-03-05 64.29 61.52 62.37 63.57 464200.0 63.57
2020-03-04 64.74 61.68 62.49 64.61 923300.0 64.61
2020-03-03 63.28 60.99 62.85 61.35 760700.0 61.35
2020-03-02 63.58 60.67 63.33 63.02 503500.0 63.02
2020-02-28 64.08 59.85 59.97 62.57 900100.0 62.57
2020-02-27 64.89 60.49 62.09 62.15 634900.0 62.15
2020-02-26 66.03 63.6 63.82 64.24 446900.0 64.24
2020-02-25 66.12 62.61 65.17 63.49 357500.0 63.49
2020-02-24 65.01 62.54 63.0 64.71 438900.0 64.71
2020-02-21 68.26 64.65 67.94 65.37 597100.0 65.37
2020-02-20 70.05 67.05 68.37 68.42 426900.0 68.42
2020-02-19 69.06 67.83 68.59 68.74 736200.0 68.74
2020-02-18 68.44 65.63 66.12 68.0 902900.0 68.0