BlackLine, Inc.
BLNASDAQTechnology● Active
$28.52
$-0.14(-0.49%)
Market Cap$1.7B
P/E Ratio—
52W High$59.57
52W Low$24.7
BlackLine, Inc.（BL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.00
Nov 5, 2021
-78.8% from here
5-Year Low5Y
$24.70
May 13, 2026
+16.0% from low
IPO Priceadj.
$23.70
Oct 28, 2016
+20.9% since IPO
1 Year Ago
$57.30
Jun 9, 2025
-50.0% in 1Y
5 Years Ago
$102.99
Jun 8, 2021
-72.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.45 | $28.89 | $28.22 | $28.52 | $28.52 | 22K | +0.26% |
| Jun 5, 2026 | $29.11 | $29.63 | $28.25 | $28.66 | $28.66 | 1.3M | -1.55% |
| Jun 4, 2026 | $29.65 | $30.16 | $28.60 | $28.71 | $28.71 | 855K | -3.17% |
| Jun 3, 2026 | $29.86 | $30.00 | $28.19 | $28.81 | $28.81 | 926K | -3.52% |
| Jun 2, 2026 | $30.10 | $30.49 | $28.66 | $30.48 | $30.48 | 1.2M | +1.26% |
| Jun 1, 2026 | $29.82 | $31.54 | $29.01 | $31.32 | $31.32 | 1.7M | +5.03% |
| May 29, 2026 | $27.46 | $29.48 | $27.28 | $29.40 | $29.40 | 2.2M | +7.06% |
| May 28, 2026 | $27.09 | $27.82 | $26.27 | $27.11 | $27.11 | 2.7M | +0.07% |
| May 27, 2026 | $28.50 | $29.09 | $26.74 | $26.84 | $26.84 | 2.0M | -5.82% |
| May 26, 2026 | $28.44 | $29.57 | $28.30 | $28.87 | $28.87 | 2.0M | +1.51% |
| May 22, 2026 | $29.02 | $29.72 | $28.63 | $28.90 | $28.90 | 911K | -0.41% |
| May 21, 2026 | $30.25 | $30.25 | $28.45 | $28.94 | $28.94 | 1.9M | -4.33% |
| May 20, 2026 | $29.58 | $30.93 | $28.63 | $30.84 | $30.84 | 1.2M | +4.26% |
| May 19, 2026 | $30.50 | $30.72 | $28.50 | $30.03 | $30.03 | 1.9M | -1.54% |
| May 18, 2026 | $27.25 | $30.58 | $27.01 | $29.81 | $29.81 | 3.3M | +9.39% |
| May 15, 2026 | $27.25 | $28.07 | $26.50 | $27.25 | $27.25 | 1.1M | +0.00% |
| May 14, 2026 | $25.40 | $27.05 | $25.40 | $26.84 | $26.84 | 2.0M | +5.67% |
| May 13, 2026 | $25.80 | $25.93 | $24.70 | $25.23 | $25.23 | 1.6M | -2.21% |
| May 12, 2026 | $26.87 | $27.56 | $26.18 | $26.21 | $26.21 | 1.4M | -2.46% |
| May 11, 2026 | $30.13 | $30.54 | $27.11 | $27.50 | $27.50 | 1.6M | -8.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BL
Jan 1 → Dec 31 · 6 years2026-48.4%$55.23 → $28.52
-48.4%
2025-9.4%$61.00 → $55.29
-9.4%
2024+0.3%$60.58 → $60.76
+0.3%
2023-8.8%$68.50 → $62.44
-8.8%
2022-35.1%$103.70 → $67.27
-35.1%
2021-0.1%$103.64 → $103.54
-0.1%
Best Year2024 · +0.3%
Worst Year2026 · -48.4%
Positive Years1 / 6
Avg Annual Return-16.9%
6Y Total Return-72.5%
6Y CAGR~-19.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in BL?
If you invested $1,000 in BL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,209
Total Return+20.9%
CAGR~+1.9% / yr
Profit+$209
Based on Oct 28, 2016 · $23.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackLine, Inc.（BL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BL 历史股价FMP 日线复权 OHLCV