Blackline Safety Corp (OP: BLKLF )
2.800
-0.180
(-6.04%)
Streaming Delayed Price
Updated: 12:37 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 4.690 | 0 | -0.13(-2.70%) | |||
| Jan 25, 2022 | 4.820 | 0 | +0.10(+2.12%) | |||
| Jan 24, 2022 | 4.720 | 4.900 | 4.720 | 4.720 | 600 | -0.43(-8.28%) |
| Jan 20, 2022 | 5.146 | 0 | +0.05(+0.95%) | |||
| Jan 14, 2022 | 5.098 | 8 | +0.17(+3.55%) | |||
| Jan 12, 2022 | 4.923 | 0 | +0.14(+2.99%) | |||
| Jan 11, 2022 | 4.780 | 4.780 | 4.780 | 4.780 | 300 | -0.04(-0.88%) |
| Jan 07, 2022 | 4.822 | 4.822 | 4.822 | 0 | -0.01(-0.16%) | |
| Jan 05, 2022 | 4.830 | 4.830 | 4.830 | 0 | -0.01(-0.21%) | |
| Jan 04, 2022 | 4.860 | 4.860 | 4.840 | 4.840 | 3,000 | -0.04(-0.82%) |
| Dec 31, 2021 | 4.880 | 4.880 | 4.880 | 0 | +0.12(+2.47%) | |
| Dec 30, 2021 | 4.855 | 4.855 | 4.762 | 4.762 | 16,100 | +0.06(+1.32%) |
| Dec 29, 2021 | 4.850 | 4.850 | 4.655 | 4.700 | 3,400 | -0.15(-3.09%) |
| Dec 23, 2021 | 4.850 | 4.850 | 4.850 | 0 | +0.09(+1.94%) | |
| Dec 15, 2021 | 4.758 | 4.758 | 4.758 | 0 | +0.10(+2.09%) | |
| Dec 14, 2021 | 4.660 | 4.660 | 4.650 | 4.660 | 600 | -0.18(-3.72%) |
| Dec 07, 2021 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.66%) | |
| Dec 06, 2021 | 4.900 | 4.920 | 4.820 | 4.872 | 5,300 | +0.04(+0.87%) |
| Dec 03, 2021 | 4.850 | 4.850 | 4.830 | 4.830 | 725 | -0.02(-0.41%) |
| Dec 02, 2021 | 4.710 | 4.890 | 4.670 | 4.850 | 10,985 | +0.10(+2.11%) |
| Dec 01, 2021 | 4.900 | 4.975 | 4.750 | 4.750 | 5,600 | -0.33(-6.50%) |
| Nov 26, 2021 | 5.080 | 5.080 | 5.080 | 0 | -0.25(-4.69%) | |
| Nov 24, 2021 | 5.355 | 5.355 | 5.330 | 5.330 | 1,650 | -0.10(-1.88%) |
| Nov 22, 2021 | 5.432 | 5.432 | 5.432 | 0 | +0.04(+0.78%) | |
| Nov 19, 2021 | 5.470 | 5.470 | 5.386 | 5.390 | 3,450 | +0.03(+0.51%) |
| Nov 18, 2021 | 5.270 | 5.363 | 5.260 | 5.363 | 3,100 | +0.05(+0.99%) |
| Nov 17, 2021 | 5.349 | 5.349 | 5.310 | 5.310 | 2,150 | -0.23(-4.15%) |
| Nov 12, 2021 | 5.540 | 5.540 | 5.540 | 12 | +0.05(+0.91%) | |
| Nov 08, 2021 | 5.490 | 5.490 | 5.490 | 50 | -0.13(-2.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
