BlackLine Stock Price History
NASDAQ: BLTechnologySoftware - ApplicationUSD
29.77+0.52 (+1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BL price history at a glance
The price history for BlackLine (BL) on this page begins on October 24, 2016, when the stock closed at $23.70; it most recently closed at $29.77 on October 5, 2026. The highest price in this record is $154.61, reached on February 8, 2021; the latest close is 80.7% below that peak. Across the 9 complete calendar years in the table, BL finished higher in 4 and lower in 5. Its best year was 2020 (+152.6%) and its worst was 2022 (-35.0%).
Over roughly 10 years the share price changed +25.6%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, BL has lost 41.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $154.61
- Date of high
- Feb 8, 2021
- Low since 2016
- $21.66
- Date of low
- Oct 31, 2016
- 52-week high
- $59.57
- 52-week low
- $24.70
- IPO year
- 2016
- Last close
- $29.77
BL returns
1 week
+8.61%
1 month
+1.02%
3 months
+2.20%
6 months
-1.72%
Year to date
-46.16%
1 year
-40.96%
3 years
-44.31%
5 years
-76.29%
BL price return, excluding dividends.
BL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.77 | -44.64% |
| 2025 | 53.78 | -12.75% |
| 2024 | 61.64 | -1.28% |
| 2023 | 62.44 | -7.18% |
| 2022 | 67.27 | -35.03% |
| 2021 | 103.54 | -22.37% |
| 2020 | 133.38 | +152.57% |
| 2019 | 52.81 | +30.11% |
| 2018 | 40.59 | +23.75% |
| 2017 | 32.80 | +18.71% |
| 2016* | 27.63 | +16.58% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
BL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.38 | 29.93 | 29.30 | 29.77 | +1.78% | |
| 28.20 | 29.31 | 28.11 | 29.25 | +3.25% | |
| 27.91 | 28.57 | 27.90 | 28.33 | +0.57% | |
| 28.47 | 28.66 | 27.83 | 28.17 | +0.14% | |
| 27.44 | 28.17 | 27.44 | 28.13 | +2.63% | |
| 27.89 | 27.90 | 27.21 | 27.41 | -0.25% | |
| 27.24 | 27.95 | 26.77 | 27.48 | +3.58% | |
| 26.44 | 26.93 | 26.35 | 26.53 | +0.61% | |
| 26.35 | 26.48 | 25.90 | 26.37 | -0.72% | |
| 26.89 | 27.23 | 25.95 | 26.56 | -5.11% | |
| 27.85 | 28.50 | 27.66 | 27.99 | +0.36% | |
| 28.07 | 28.50 | 27.47 | 27.89 | -0.85% | |
| 27.93 | 28.50 | 27.51 | 28.13 | +1.01% | |
| 29.25 | 29.25 | 27.24 | 27.85 | -2.52% | |
| 28.52 | 28.81 | 28.06 | 28.57 | +1.53% | |
| 28.34 | 28.50 | 27.71 | 28.14 | -1.26% | |
| 28.11 | 28.81 | 27.51 | 28.50 | +1.21% | |
| 28.70 | 29.08 | 28.05 | 28.16 | -3.36% | |
| 29.59 | 29.99 | 28.99 | 29.14 | -3.80% | |
| 29.43 | 30.41 | 29.26 | 30.29 | +6.84% | |
| 28.84 | 29.04 | 28.27 | 28.35 | -1.39% | |
| 29.57 | 29.95 | 28.71 | 28.75 | -2.44% | |
| 30.07 | 30.46 | 29.14 | 29.47 | -2.22% | |
| 32.25 | 32.42 | 29.91 | 30.14 | -7.86% | |
| 33.18 | 33.35 | 32.09 | 32.71 | -1.56% | |
| 32.92 | 33.93 | 32.78 | 33.23 | +3.26% | |
| 32.13 | 32.88 | 31.88 | 32.18 | -0.09% | |
| 32.72 | 33.43 | 31.91 | 32.21 | -3.04% | |
| 32.47 | 33.71 | 32.45 | 33.22 | +0.73% | |
| 33.95 | 34.70 | 32.62 | 32.98 | -2.19% | |
| 31.69 | 34.63 | 31.69 | 33.72 | +7.66% | |
| 30.91 | 31.74 | 30.91 | 31.32 | -0.98% | |
| 31.39 | 32.00 | 31.20 | 31.63 | -1.09% | |
| 31.84 | 32.58 | 31.76 | 31.98 | +0.47% | |
| 31.84 | 32.06 | 31.22 | 31.83 | -0.28% | |
| 31.54 | 32.22 | 31.02 | 31.92 | +1.56% | |
| 30.34 | 32.03 | 30.34 | 31.43 | +3.97% | |
| 29.82 | 30.90 | 29.59 | 30.23 | +3.17% | |
| 30.00 | 30.50 | 29.21 | 29.30 | -4.03% | |
| 31.36 | 31.58 | 30.00 | 30.53 | -2.65% | |
| 28.75 | 31.84 | 28.30 | 31.36 | +10.34% | |
| 27.62 | 28.74 | 27.60 | 28.42 | +1.07% | |
| 28.98 | 29.37 | 28.10 | 28.12 | -3.99% | |
| 29.05 | 29.84 | 28.76 | 29.29 | -0.88% | |
| 30.56 | 31.47 | 29.35 | 29.55 | -1.50% | |
| 29.68 | 30.08 | 29.37 | 30.00 | -1.54% | |
| 30.90 | 31.92 | 29.44 | 30.47 | -8.00% | |
| 32.73 | 33.22 | 32.21 | 33.12 | +1.04% | |
| 32.29 | 33.40 | 32.29 | 32.78 | +4.39% | |
| 30.08 | 31.50 | 30.01 | 31.40 | +2.41% | |
| 31.27 | 31.70 | 30.10 | 30.66 | -5.46% | |
| 32.00 | 33.11 | 31.65 | 32.43 | +1.50% | |
| 31.17 | 32.44 | 31.04 | 31.95 | +4.21% | |
| 29.57 | 31.18 | 29.40 | 30.66 | +6.68% | |
| 27.87 | 29.06 | 27.87 | 28.74 | +4.74% | |
| 27.98 | 28.25 | 27.17 | 27.44 | -1.54% | |
| 29.36 | 29.36 | 27.25 | 27.87 | -5.07% | |
| 28.53 | 29.75 | 28.46 | 29.36 | -2.78% | |
| 30.23 | 30.93 | 29.46 | 30.20 | -0.30% | |
| 29.78 | 30.87 | 29.64 | 30.29 | +0.03% | |
| 29.81 | 30.68 | 29.19 | 30.28 | +2.82% | |
| 29.50 | 30.95 | 29.25 | 29.45 | +1.17% | |
| 28.47 | 29.72 | 28.37 | 29.11 | -3.26% | |
| 29.59 | 30.58 | 29.41 | 30.09 | +3.30% | |
| 29.71 | 30.04 | 28.54 | 29.13 | +0.31% | |
| 27.99 | 29.12 | 27.40 | 29.04 | +1.72% | |
| 28.74 | 28.74 | 28.09 | 28.55 | -1.62% | |
| 29.78 | 30.15 | 29.00 | 29.02 | -0.27% | |
| 29.13 | 29.88 | 28.64 | 29.10 | -2.61% | |
| 29.39 | 30.07 | 29.18 | 29.88 | +1.46% | |
| 28.99 | 29.67 | 28.85 | 29.45 | +4.92% | |
| 27.71 | 28.50 | 27.48 | 28.07 | +0.25% | |
| 28.80 | 29.12 | 27.34 | 28.00 | -1.20% | |
| 26.88 | 28.40 | 26.84 | 28.34 | +6.94% | |
| 26.29 | 27.31 | 26.21 | 26.50 | -1.96% | |
| 26.47 | 27.63 | 25.97 | 27.03 | +1.92% | |
| 26.40 | 26.83 | 25.98 | 26.52 | +2.47% | |
| 26.32 | 27.03 | 25.40 | 25.88 | -3.32% | |
| 26.65 | 27.01 | 25.97 | 26.77 | -0.11% | |
| 27.70 | 28.57 | 26.65 | 26.80 | -4.63% | |
| 28.45 | 29.05 | 28.02 | 28.10 | -1.37% | |
| 28.97 | 29.07 | 27.77 | 28.49 | -0.84% | |
| 27.82 | 29.08 | 27.05 | 28.73 | +2.86% | |
| 27.16 | 28.38 | 26.50 | 27.93 | +1.09% | |
| 27.91 | 28.93 | 27.56 | 27.63 | -2.51% | |
| 28.20 | 29.55 | 27.82 | 28.34 | +0.50% | |
| 28.45 | 29.20 | 28.06 | 28.20 | -1.61% | |
| 29.11 | 29.63 | 28.25 | 28.66 | -0.17% | |
| 29.65 | 30.16 | 28.60 | 28.71 | -0.35% | |
| 29.86 | 30.00 | 28.19 | 28.81 | -5.48% | |
| 30.10 | 30.49 | 28.66 | 30.48 | -2.68% | |
| 29.82 | 31.54 | 29.01 | 31.32 | +6.53% | |
| 27.46 | 29.48 | 27.28 | 29.40 | +8.45% | |
| 27.09 | 27.82 | 26.27 | 27.11 | +1.01% | |
| 28.50 | 29.09 | 26.74 | 26.84 | -7.03% | |
| 28.44 | 29.57 | 28.30 | 28.87 | -0.10% | |
| 29.02 | 29.72 | 28.63 | 28.90 | -0.14% | |
| 30.25 | 30.25 | 28.45 | 28.94 | -6.16% | |
| 29.58 | 30.93 | 28.63 | 30.84 | +2.70% | |
| 30.50 | 30.72 | 28.50 | 30.03 | +0.74% | |
| 27.25 | 30.58 | 27.01 | 29.81 | +9.39% | |
| 27.25 | 28.07 | 26.50 | 27.25 | +1.53% | |
| 25.40 | 27.05 | 25.40 | 26.84 | +6.38% | |
| 25.80 | 25.93 | 24.70 | 25.23 | -3.74% | |
| 26.87 | 27.56 | 26.18 | 26.21 | -4.69% | |
| 30.13 | 30.54 | 27.11 | 27.50 | -10.22% | |
| 30.60 | 31.25 | 30.01 | 30.63 | -1.73% | |
| 29.75 | 31.60 | 29.75 | 31.17 | +5.48% | |
| 32.14 | 32.83 | 29.25 | 29.55 | -8.63% | |
| 33.69 | 33.69 | 31.93 | 32.34 | -3.26% | |
| 33.83 | 34.82 | 33.15 | 33.43 | -1.42% | |
| 32.02 | 33.95 | 32.01 | 33.91 | +8.51% | |
| 30.44 | 31.34 | 30.39 | 31.25 | +0.29% | |
| 31.25 | 31.68 | 30.80 | 31.16 | -1.64% | |
| 30.98 | 32.08 | 30.98 | 31.68 | +3.43% | |
| 30.37 | 31.49 | 30.18 | 30.63 | -0.03% | |
| 29.31 | 30.73 | 29.07 | 30.64 | +4.25% | |
| 31.20 | 31.20 | 28.78 | 29.39 | -7.37% | |
| 31.98 | 32.25 | 31.35 | 31.73 | +0.54% | |
| 31.99 | 32.83 | 31.38 | 31.56 | -0.75% | |
| 31.21 | 32.36 | 31.16 | 31.80 | +0.92% | |
| 33.34 | 34.06 | 31.42 | 31.51 | -3.67% | |
| 33.03 | 33.31 | 32.53 | 32.71 | +0.43% | |
| 31.18 | 32.65 | 31.18 | 32.57 | +4.96% | |
| 31.67 | 32.30 | 30.63 | 31.03 | -1.08% | |
| 30.26 | 31.49 | 30.19 | 31.37 | +3.57% | |
| 32.12 | 32.12 | 29.67 | 30.29 | -5.46% | |
| 32.77 | 33.17 | 31.40 | 32.04 | -3.61% | |
| 36.31 | 36.78 | 33.21 | 33.24 | -5.78% | |
| 35.95 | 36.44 | 35.11 | 35.28 | -2.41% | |
| 36.16 | 36.48 | 35.81 | 36.15 | -0.39% | |
| 36.04 | 36.72 | 34.84 | 36.29 | -0.49% | |
| 37.72 | 38.26 | 36.10 | 36.47 | -1.43% | |
| 36.49 | 37.76 | 36.07 | 37.00 | +1.40% | |
| 36.42 | 37.47 | 36.25 | 36.49 | +1.22% | |
| 37.00 | 37.85 | 35.62 | 36.05 | -4.02% | |
| 36.79 | 38.40 | 36.79 | 37.56 | +1.32% | |
| 37.46 | 38.30 | 36.59 | 37.07 | -1.04% | |
| 39.69 | 39.69 | 37.45 | 37.46 | -6.40% | |
| 39.22 | 40.22 | 38.83 | 40.02 | +2.33% | |
| 38.52 | 39.70 | 37.73 | 39.11 | +1.53% | |
| 38.36 | 39.50 | 37.87 | 38.52 | -0.18% | |
| 37.24 | 38.85 | 37.17 | 38.59 | +1.05% | |
| 36.67 | 38.41 | 36.63 | 38.19 | +7.34% | |
| 37.15 | 37.19 | 35.52 | 35.58 | -3.52% | |
| 35.58 | 36.92 | 35.40 | 36.88 | +3.77% | |
| 36.08 | 37.76 | 35.37 | 35.54 | -1.71% | |
| 36.25 | 36.91 | 35.63 | 36.16 | 0.00% | |
| 37.14 | 37.14 | 35.56 | 36.16 | -2.64% | |
| 37.09 | 37.41 | 36.53 | 37.14 | -0.62% | |
| 37.31 | 37.94 | 36.74 | 37.37 | -0.61% | |
| 37.03 | 38.35 | 36.99 | 37.60 | +1.51% | |
| 36.61 | 37.20 | 35.98 | 37.04 | +1.26% | |
| 36.00 | 37.04 | 35.60 | 36.58 | +1.58% | |
| 34.36 | 36.17 | 34.06 | 36.01 | +2.16% | |
| 33.99 | 35.29 | 33.45 | 35.25 | +0.57% | |
| 33.19 | 35.21 | 33.00 | 35.05 | +6.70% | |
| 32.47 | 33.08 | 31.75 | 32.85 | +1.01% | |
| 32.33 | 33.92 | 32.26 | 32.52 | -0.09% | |
| 35.44 | 35.53 | 32.36 | 32.55 | -9.96% | |
| 36.88 | 38.00 | 35.99 | 36.15 | -2.32% | |
| 37.00 | 37.37 | 36.36 | 37.01 | -0.32% | |
| 37.79 | 37.90 | 36.86 | 37.13 | -0.56% | |
| 38.54 | 38.54 | 36.24 | 37.34 | -3.29% | |
| 39.10 | 39.62 | 38.48 | 38.61 | +0.21% | |
| 41.49 | 42.11 | 38.43 | 38.53 | -8.04% | |
| 44.96 | 44.96 | 41.12 | 41.90 | -5.48% | |
| 43.16 | 45.00 | 43.07 | 44.33 | +3.05% | |
| 43.19 | 43.44 | 42.15 | 43.02 | -1.89% | |
| 42.88 | 43.91 | 41.65 | 43.85 | +5.13% | |
| 44.59 | 45.71 | 41.56 | 41.71 | -7.06% | |
| 43.85 | 45.21 | 42.57 | 44.88 | +1.01% | |
| 46.28 | 46.66 | 43.20 | 44.43 | -5.51% | |
| 46.47 | 47.85 | 46.38 | 47.02 | +1.18% | |
| 46.40 | 47.44 | 45.63 | 46.47 | -0.94% | |
| 50.84 | 51.32 | 45.62 | 46.91 | -9.48% | |
| 53.70 | 53.70 | 51.73 | 51.82 | -2.50% | |
| 54.53 | 54.63 | 52.60 | 53.15 | -2.53% | |
| 53.04 | 54.81 | 52.93 | 54.53 | +2.73% | |
| 52.95 | 53.81 | 52.69 | 53.08 | +0.04% | |
| 51.75 | 53.25 | 51.75 | 53.06 | +2.61% | |
| 52.00 | 52.58 | 51.41 | 51.71 | +0.39% | |
| 51.92 | 52.53 | 51.13 | 51.51 | -2.17% | |
| 52.43 | 52.72 | 50.86 | 52.65 | +0.42% | |
| 53.43 | 54.10 | 52.27 | 52.43 | -0.91% | |
| 55.29 | 55.61 | 52.67 | 52.91 | -4.74% | |
| 57.12 | 57.40 | 54.87 | 55.54 | -3.41% | |
| 56.66 | 58.25 | 55.91 | 57.50 | +1.61% | |
| 55.01 | 56.66 | 54.18 | 56.59 | +2.52% | |
| 56.09 | 56.32 | 55.07 | 55.20 | -2.21% | |
| 55.61 | 56.70 | 55.44 | 56.45 | +1.55% | |
| 54.52 | 56.12 | 54.22 | 55.59 | +2.55% | |
| 53.59 | 54.75 | 53.00 | 54.21 | +0.80% | |
| 55.23 | 55.50 | 52.77 | 53.78 | -2.73% | |
| 57.09 | 57.10 | 54.90 | 55.29 | -3.39% | |
| 57.39 | 57.99 | 57.14 | 57.23 | -0.75% | |
| 57.41 | 57.88 | 57.37 | 57.66 | -0.17% | |
| 57.06 | 57.91 | 57.06 | 57.76 | +0.59% | |
| 57.85 | 57.85 | 57.24 | 57.42 | -0.42% | |
| 57.96 | 58.28 | 57.09 | 57.66 | -1.17% | |
| 57.69 | 59.57 | 57.69 | 58.34 | +0.86% | |
| 57.73 | 58.17 | 57.36 | 57.84 | +0.05% | |
| 58.04 | 58.35 | 57.50 | 57.81 | +0.45% | |
| 57.57 | 58.83 | 57.35 | 57.55 | +0.03% | |
| 56.41 | 57.77 | 56.00 | 57.53 | +0.70% | |
| 58.52 | 58.75 | 56.99 | 57.13 | -2.62% | |
| 58.92 | 59.31 | 57.95 | 58.67 | -0.27% | |
| 58.44 | 59.17 | 57.58 | 58.83 | +0.79% | |
| 57.96 | 58.87 | 57.87 | 58.37 | 0.00% | |
| 57.87 | 58.62 | 57.37 | 58.37 | +1.23% | |
| 58.03 | 58.37 | 57.20 | 57.66 | -0.57% | |
| 57.67 | 58.62 | 57.30 | 57.99 | -0.09% | |
| 58.51 | 59.00 | 57.55 | 58.04 | -1.19% | |
| 57.48 | 58.90 | 56.56 | 58.74 | +1.66% | |
| 57.03 | 58.37 | 56.36 | 57.78 | +3.01% | |
| 56.34 | 57.29 | 55.96 | 56.09 | -1.58% | |
| 57.50 | 57.70 | 56.61 | 56.99 | -0.63% | |
| 57.36 | 58.06 | 57.18 | 57.35 | -0.71% | |
| 56.53 | 57.90 | 56.30 | 57.76 | +2.70% | |
| 55.25 | 56.44 | 54.86 | 56.24 | +2.52% | |
| 53.49 | 54.94 | 52.82 | 54.86 | +2.56% | |
| 54.34 | 54.34 | 52.96 | 53.49 | -0.24% | |
| 54.06 | 54.23 | 53.53 | 53.62 | -1.09% | |
| 52.33 | 54.84 | 52.05 | 54.21 | +3.28% | |
| 54.25 | 54.60 | 52.36 | 52.49 | -3.99% | |
| 54.94 | 55.64 | 54.60 | 54.67 | -1.39% | |
| 55.58 | 56.06 | 54.70 | 55.44 | -1.18% | |
| 55.01 | 56.72 | 55.01 | 56.10 | +1.50% | |
| 54.12 | 55.41 | 54.09 | 55.27 | +1.47% | |
| 55.00 | 55.08 | 53.76 | 54.47 | +1.66% | |
| 52.23 | 56.17 | 50.70 | 53.58 | -5.70% | |
| 56.89 | 57.32 | 55.99 | 56.82 | -0.18% | |
| 56.78 | 58.97 | 55.94 | 56.92 | +0.85% | |
| 56.52 | 57.09 | 55.80 | 56.44 | -1.43% | |
| 57.25 | 57.85 | 56.73 | 57.26 | +0.02% | |
| 56.45 | 58.01 | 56.41 | 57.25 | +0.90% | |
| 57.55 | 58.48 | 56.46 | 56.74 | +0.35% | |
| 55.17 | 57.40 | 54.37 | 56.54 | +2.56% | |
| 55.93 | 56.89 | 53.80 | 55.13 | +1.04% | |
| 52.70 | 59.01 | 52.56 | 54.56 | +3.81% | |
| 53.05 | 53.36 | 52.54 | 52.56 | -0.45% | |
| 53.80 | 54.93 | 52.27 | 52.80 | -2.13% | |
| 53.89 | 54.98 | 53.76 | 53.95 | +0.09% | |
| 52.26 | 54.12 | 52.26 | 53.90 | +3.08% | |
| 50.09 | 52.41 | 50.09 | 52.29 | +4.96% | |
| 49.31 | 50.09 | 49.28 | 49.82 | +0.16% | |
| 49.75 | 50.45 | 49.47 | 49.74 | +0.36% | |
| 49.38 | 50.21 | 49.14 | 49.56 | +0.71% | |
| 49.65 | 50.11 | 49.19 | 49.21 | -1.99% | |
| 49.56 | 50.36 | 48.74 | 50.21 | +2.28% | |
| 50.43 | 50.70 | 48.80 | 49.09 | -2.64% | |
| 50.65 | 50.75 | 49.98 | 50.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BL chart for longer ranges.