XNAS
Datos históricos de BlackLine, Inc.
BlackLine, Inc. · BL
$29.81
▲ +0.04 (+0.13%)
Última operación · 11/10/2026, 23:49:05 UTC
- Variación en el periodo
- −40.71%
- Máximo
- US$59.57
- 22 de diciembre de 2025
- Mínimo
- US$24.70
- 13 de mayo de 2026
- Volumen medio diario
- 1.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.38 | 29.93 | 29.29 | 29.77 | +1.78% | 881,557.759 |
| 8 oct 2026 | 28.20 | 29.31 | 28.11 | 29.25 | +3.25% | 971,643.118 |
| 7 oct 2026 | 27.91 | 28.57 | 27.90 | 28.33 | +0.57% | 693,656.087 |
| 6 oct 2026 | 28.47 | 28.66 | 27.83 | 28.17 | +0.14% | 833,944.831 |
| 5 oct 2026 | 27.44 | 28.17 | 27.44 | 28.13 | +2.63% | 944,654.062 |
| 2 oct 2026 | 27.89 | 27.90 | 27.21 | 27.41 | −0.25% | 684,386.615 |
| 1 oct 2026 | 27.24 | 27.95 | 26.77 | 27.48 | +3.58% | 920,722.428 |
| 30 sep 2026 | 26.44 | 26.93 | 26.35 | 26.53 | +0.61% | 951,708.187 |
| 29 sep 2026 | 26.35 | 26.48 | 25.90 | 26.37 | −0.72% | 856,567.265 |
| 28 sep 2026 | 26.89 | 27.23 | 25.95 | 26.56 | −5.11% | 1.43 M |
| 25 sep 2026 | 27.85 | 28.50 | 27.66 | 27.99 | +0.36% | 826,880.769 |
| 24 sep 2026 | 28.07 | 28.50 | 27.47 | 27.89 | −0.85% | 938,586.826 |
| 23 sep 2026 | 27.93 | 28.50 | 27.51 | 28.13 | +1.01% | 634,056.754 |
| 22 sep 2026 | 29.25 | 29.25 | 27.24 | 27.85 | −2.52% | 772,279.115 |
| 21 sep 2026 | 28.52 | 28.81 | 28.06 | 28.57 | +1.53% | 937,126.482 |
| 18 sep 2026 | 28.34 | 28.50 | 27.71 | 28.14 | −1.26% | 1.55 M |
| 17 sep 2026 | 28.11 | 28.81 | 27.51 | 28.50 | +1.21% | 691,945.259 |
| 16 sep 2026 | 28.70 | 29.08 | 28.05 | 28.16 | −3.36% | 1.01 M |
| 15 sep 2026 | 29.59 | 29.99 | 28.99 | 29.14 | −3.80% | 800,342.965 |
| 14 sep 2026 | 29.43 | 30.41 | 29.26 | 30.29 | +6.84% | 753,367.896 |
| 11 sep 2026 | 28.84 | 29.04 | 28.27 | 28.35 | −1.39% | 851,749.387 |
| 10 sep 2026 | 29.57 | 29.95 | 28.71 | 28.75 | −2.44% | 771,935.946 |
| 9 sep 2026 | 30.07 | 30.46 | 29.14 | 29.47 | −2.22% | 992,936.164 |
| 8 sep 2026 | 32.25 | 32.42 | 29.91 | 30.14 | −7.86% | 1.14 M |
| 4 sep 2026 | 33.18 | 33.35 | 32.09 | 32.71 | −1.56% | 586,540.579 |
| 3 sep 2026 | 32.92 | 33.93 | 32.78 | 33.23 | +3.26% | 1.05 M |
| 2 sep 2026 | 32.13 | 32.88 | 31.88 | 32.18 | −0.09% | 612,458.761 |
| 1 sep 2026 | 32.72 | 33.43 | 31.91 | 32.21 | −3.04% | 768,188.805 |
| 31 ago 2026 | 32.47 | 33.71 | 32.45 | 33.22 | +0.73% | 1.12 M |
| 28 ago 2026 | 33.95 | 34.70 | 32.62 | 32.98 | −2.19% | 1.2 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.