BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

59.35

+1.41

(+2.43%)

A partir del 02:15PM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	59.00	59.56	57.80	59.35	59.35	242,704
01 may 2024	58.00	59.48	56.81	57.94	57.94	809,400
30 abr 2024	59.51	59.90	58.00	58.05	58.05	914,600
29 abr 2024	61.26	61.95	60.20	60.28	60.28	583,300
26 abr 2024	59.21	60.92	59.01	60.83	60.83	592,700
25 abr 2024	58.51	59.31	57.97	58.89	58.89	540,400
24 abr 2024	61.01	61.65	59.22	59.93	59.93	554,900
23 abr 2024	60.22	61.59	59.58	61.46	61.46	641,500
22 abr 2024	57.58	58.71	57.20	58.39	58.39	467,400
19 abr 2024	57.59	58.49	56.49	57.37	57.37	672,500
18 abr 2024	58.67	59.22	57.70	57.85	57.85	1,063,500
17 abr 2024	60.02	60.93	58.61	58.67	58.67	926,400
16 abr 2024	60.62	61.27	59.50	59.68	59.68	616,700
15 abr 2024	63.57	63.66	60.74	60.84	60.84	802,500
12 abr 2024	64.02	64.25	63.22	63.54	63.54	517,000
11 abr 2024	64.63	65.04	63.64	64.71	64.71	330,700
10 abr 2024	66.08	66.48	63.91	64.21	64.21	901,200
09 abr 2024	65.35	69.09	65.10	68.61	68.61	1,101,500
08 abr 2024	62.86	65.01	62.51	64.98	64.98	644,400
05 abr 2024	62.36	63.21	61.74	62.20	62.20	535,400
04 abr 2024	64.95	66.17	62.49	62.56	62.56	794,300
03 abr 2024	61.94	64.02	61.80	63.92	63.92	651,100
02 abr 2024	62.59	62.99	61.84	62.52	62.52	1,062,300
01 abr 2024	64.90	64.90	63.18	64.00	64.00	968,100
28 mar 2024	63.64	65.25	63.64	64.58	64.58	646,700
27 mar 2024	63.08	63.87	62.66	63.63	63.63	653,600
26 mar 2024	63.74	63.74	62.17	62.33	62.33	532,300
25 mar 2024	62.99	63.81	62.83	63.31	63.31	363,800
22 mar 2024	63.18	64.46	63.06	63.29	63.29	844,900
21 mar 2024	63.11	64.83	63.11	63.33	63.33	869,800
20 mar 2024	63.63	64.68	62.86	63.08	63.08	1,264,200
19 mar 2024	63.28	65.61	62.90	64.28	64.28	740,500
18 mar 2024	64.61	65.50	63.89	63.99	63.99	1,321,900
15 mar 2024	65.92	67.32	64.99	65.63	65.63	11,261,500
14 mar 2024	67.80	68.54	66.12	66.51	66.51	1,385,200
13 mar 2024	68.50	69.31	67.85	68.03	68.03	1,523,200
12 mar 2024	67.13	68.75	66.61	68.65	68.65	1,761,700
11 mar 2024	66.67	67.42	65.74	67.14	67.14	1,370,900
08 mar 2024	66.87	67.81	66.24	67.01	67.01	1,297,100
07 mar 2024	66.11	67.21	65.85	66.14	66.14	1,511,700
06 mar 2024	64.45	66.11	64.06	65.78	65.78	1,611,700
05 mar 2024	66.45	66.45	61.76	62.58	62.58	1,613,000
04 mar 2024	61.52	65.64	61.01	65.35	65.35	3,328,500
01 mar 2024	57.01	58.81	56.63	58.71	58.71	525,400
29 feb 2024	57.50	57.68	56.17	56.73	56.73	611,200
28 feb 2024	56.56	57.00	56.36	56.69	56.69	276,900
27 feb 2024	57.31	57.50	56.46	57.06	57.06	464,100
26 feb 2024	56.40	57.38	56.13	56.84	56.84	386,800
23 feb 2024	56.74	57.09	56.32	56.69	56.69	322,600
22 feb 2024	56.75	57.20	56.06	56.72	56.72	463,600
21 feb 2024	56.15	56.82	55.49	56.27	56.27	864,700
20 feb 2024	56.65	57.69	56.64	57.45	57.45	604,700
16 feb 2024	59.74	59.74	57.55	57.61	57.61	519,100
15 feb 2024	59.55	60.15	57.72	60.12	60.12	683,900
14 feb 2024	53.25	61.14	53.25	58.57	58.57	2,358,200
13 feb 2024	57.96	59.52	57.41	58.30	58.30	1,613,500
12 feb 2024	62.07	62.56	60.64	60.84	60.84	823,300
09 feb 2024	62.43	62.71	61.25	61.94	61.94	468,000
08 feb 2024	60.20	61.77	59.41	61.75	61.75	587,500
07 feb 2024	60.12	60.62	59.35	60.24	60.24	599,400
06 feb 2024	58.52	60.32	58.11	59.91	59.91	531,300
05 feb 2024	59.71	60.00	57.94	58.41	58.41	428,400
02 feb 2024	59.44	60.55	59.23	60.30	60.30	336,300
01 feb 2024	58.95	60.66	58.89	60.53	60.53	842,000
31 ene 2024	60.21	61.19	58.39	58.68	58.68	508,900
30 ene 2024	62.07	62.28	59.97	59.97	59.97	314,900
29 ene 2024	59.86	62.38	59.86	62.29	62.29	299,600
26 ene 2024	60.63	60.96	59.81	59.95	59.95	518,100
25 ene 2024	61.55	61.94	59.93	60.10	60.10	528,100
24 ene 2024	62.37	62.37	60.49	60.55	60.55	369,200
23 ene 2024	61.58	62.13	60.10	61.33	61.33	304,400
22 ene 2024	60.78	61.17	59.72	60.80	60.80	250,200
19 ene 2024	59.07	60.09	57.76	59.81	59.81	358,100
18 ene 2024	60.89	61.04	58.28	58.55	58.55	660,000
17 ene 2024	56.52	60.72	56.52	60.43	60.43	1,068,500
16 ene 2024	56.82	57.97	56.43	57.62	57.62	366,500
12 ene 2024	58.58	58.87	57.46	57.57	57.57	304,700
11 ene 2024	58.10	58.61	56.59	57.85	57.85	408,000
10 ene 2024	57.16	58.24	56.62	58.17	58.17	309,200
09 ene 2024	56.69	57.79	56.52	57.25	57.25	435,600
08 ene 2024	55.82	57.97	55.58	57.78	57.78	463,400
05 ene 2024	55.24	56.60	55.24	55.71	55.71	617,100
04 ene 2024	56.30	57.13	55.78	55.98	55.98	614,800
03 ene 2024	58.39	58.53	56.26	56.35	56.35	849,600
02 ene 2024	60.58	61.55	58.78	58.97	58.97	757,800
29 dic 2023	64.50	64.98	62.31	62.44	62.44	362,200
28 dic 2023	64.37	64.91	63.62	64.78	64.78	263,000
27 dic 2023	64.64	64.64	63.88	64.49	64.49	240,400
26 dic 2023	64.07	64.54	63.34	64.52	64.52	228,400
22 dic 2023	63.19	63.97	62.67	63.91	63.91	364,400
21 dic 2023	62.94	63.18	62.10	63.01	63.01	320,700
20 dic 2023	64.33	64.47	61.95	62.00	62.00	719,500
19 dic 2023	62.56	64.69	62.20	64.52	64.52	934,900
18 dic 2023	62.45	62.61	61.42	61.94	61.94	480,400
15 dic 2023	62.67	62.74	61.09	62.11	62.11	719,200
14 dic 2023	62.97	63.66	61.83	62.22	62.22	772,000
13 dic 2023	60.40	61.99	59.02	61.90	61.90	767,300
12 dic 2023	60.39	60.74	59.42	60.18	60.18	451,300
11 dic 2023	60.82	61.66	60.21	60.41	60.41	398,600
08 dic 2023	59.99	61.13	59.81	61.07	61.07	287,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,058.71+40.32(+0.80%)

Dow Jones38,191.84+288.55(+0.76%)

Nasdaq15,815.02+209.54(+1.34%)

Russell 20002,008.25+28.03(+1.42%)

Petróleo79.13+0.13(+0.16%)

Oro2,316.80+5.80(+0.25%)

BlackLine, Inc. (BL)

S&P 500
5,058.71
+40.32(+0.80%)

Dow Jones
38,191.84
+288.55(+0.76%)

Nasdaq
15,815.02
+209.54(+1.34%)

Russell 2000
2,008.25
+28.03(+1.42%)

Petróleo
79.13
+0.13(+0.16%)

Oro
2,316.80
+5.80(+0.25%)