BlackLine, Inc. (BL) stock
BLNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 10/3018% below fair value
$29.53+1.05 (+3.69%)
Close on Nov 13, 2026Market cap $1.72BP/E 45.4Yield –
Price history
BlackLine share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$29.53
+3.69% on the day
52-week range
$24.70 – $59.57
-50.4% from the high
Change over 52 weeks
-46.7%
From $55.44 on Nov 13, 2025
Average volume
1.04M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $28.89 | $29.71 | $28.64 | $29.53 | +3.69% | 1,571,672 |
| Nov 12, 2026 | $27.47 | $28.54 | $27.37 | $28.48 | +3.87% | 871,191 |
| Nov 11, 2026 | $27.30 | $27.85 | $27.08 | $27.42 | +0.33% | 1,083,484 |
| Nov 10, 2026 | $26.94 | $27.58 | $26.22 | $27.33 | +1.33% | 1,116,102 |
| Nov 9, 2026 | $26.08 | $27.65 | $26.05 | $26.97 | +4.17% | 1,948,101 |
| Nov 6, 2026 | $27.81 | $29.22 | $25.56 | $25.89 | -23.11% | 2,628,019 |
| Nov 5, 2026 | $34.73 | $34.92 | $33.16 | $33.67 | -2.09% | 1,359,246 |
| Nov 4, 2026 | $33.91 | $35.01 | $33.64 | $34.39 | +3.15% | 1,447,980 |
| Nov 3, 2026 | $33.60 | $33.75 | $32.54 | $33.34 | -2.20% | 730,490 |
| Nov 2, 2026 | $33.51 | $35.27 | $33.30 | $34.09 | +0.83% | 936,882 |
| Oct 30, 2026 | $34.05 | $34.30 | $33.38 | $33.81 | +0.30% | 721,158 |
| Oct 29, 2026 | $33.34 | $33.84 | $32.77 | $33.71 | -0.24% | 968,808 |
| Oct 28, 2026 | $33.70 | $34.36 | $33.34 | $33.79 | -0.88% | 797,807 |
| Oct 27, 2026 | $33.94 | $34.64 | $33.41 | $34.09 | -0.26% | 1,048,202 |
| Oct 26, 2026 | $34.51 | $34.79 | $33.78 | $34.18 | -1.78% | 702,022 |
| Oct 23, 2026 | $34.12 | $34.82 | $33.42 | $34.80 | +1.25% | 1,230,319 |
| Oct 22, 2026 | $31.38 | $34.63 | $31.38 | $34.37 | +8.90% | 1,535,043 |
| Oct 21, 2026 | $31.16 | $31.92 | $31.00 | $31.56 | +1.06% | 869,048 |
| Oct 20, 2026 | $30.25 | $31.25 | $29.99 | $31.23 | +3.72% | 1,742,957 |
| Oct 19, 2026 | $29.74 | $30.67 | $29.59 | $30.11 | +1.04% | 1,247,514 |
| Oct 16, 2026 | $30.71 | $30.94 | $29.25 | $29.80 | -2.33% | 643,651 |
| Oct 15, 2026 | $29.73 | $30.56 | $29.73 | $30.51 | +4.06% | 1,178,983 |
| Oct 14, 2026 | $29.40 | $29.71 | $29.12 | $29.32 | -0.64% | 741,273 |
| Oct 13, 2026 | $29.37 | $29.99 | $29.00 | $29.51 | +0.72% | 894,270 |
| Oct 12, 2026 | $30.00 | $30.23 | $29.16 | $29.30 | -1.58% | 632,013 |
| Oct 9, 2026 | $29.38 | $29.93 | $29.29 | $29.77 | +1.78% | 881,557 |
| Oct 8, 2026 | $28.20 | $29.31 | $28.11 | $29.25 | +3.25% | 971,643 |
| Oct 7, 2026 | $27.91 | $28.57 | $27.90 | $28.33 | +0.57% | 693,656 |
| Oct 6, 2026 | $28.47 | $28.66 | $27.83 | $28.17 | +0.14% | 833,944 |
| Oct 5, 2026 | $27.44 | $28.17 | $27.44 | $28.13 | +2.63% | 944,654 |
| Oct 2, 2026 | $27.89 | $27.90 | $27.21 | $27.41 | -0.25% | 684,386 |
| Oct 1, 2026 | $27.24 | $27.95 | $26.77 | $27.48 | +3.58% | 920,722 |
| Sep 30, 2026 | $26.44 | $26.93 | $26.35 | $26.53 | +0.61% | 951,708 |
| Sep 29, 2026 | $26.35 | $26.48 | $25.90 | $26.37 | -0.72% | 856,567 |
| Sep 28, 2026 | $26.89 | $27.23 | $25.95 | $26.56 | -5.11% | 1,434,847 |
| Sep 25, 2026 | $27.85 | $28.50 | $27.66 | $27.99 | +0.36% | 826,880 |
| Sep 24, 2026 | $28.07 | $28.50 | $27.47 | $27.89 | -0.85% | 938,586 |
| Sep 23, 2026 | $27.93 | $28.50 | $27.51 | $28.13 | +1.01% | 634,056 |
| Sep 22, 2026 | $29.25 | $29.25 | $27.24 | $27.85 | -2.52% | 772,279 |
| Sep 21, 2026 | $28.52 | $28.81 | $28.06 | $28.57 | +1.53% | 937,126 |
| Sep 18, 2026 | $28.34 | $28.50 | $27.71 | $28.14 | -1.26% | 1,553,086 |
| Sep 17, 2026 | $28.11 | $28.81 | $27.51 | $28.50 | +1.21% | 691,945 |
| Sep 16, 2026 | $28.70 | $29.08 | $28.05 | $28.16 | -3.36% | 1,005,365 |
| Sep 15, 2026 | $29.59 | $29.99 | $28.99 | $29.14 | -3.80% | 800,342 |
| Sep 14, 2026 | $29.43 | $30.41 | $29.26 | $30.29 | +6.84% | 753,367 |
| Sep 11, 2026 | $28.84 | $29.04 | $28.27 | $28.35 | -1.39% | 851,749 |
| Sep 10, 2026 | $29.57 | $29.95 | $28.71 | $28.75 | -2.44% | 771,935 |
| Sep 9, 2026 | $30.07 | $30.46 | $29.14 | $29.47 | -2.22% | 992,936 |
| Sep 8, 2026 | $32.25 | $32.42 | $29.91 | $30.14 | -7.86% | 1,143,096 |
| Sep 4, 2026 | $33.18 | $33.35 | $32.09 | $32.71 | -1.56% | 586,540 |
| Sep 3, 2026 | $32.92 | $33.93 | $32.78 | $33.23 | +3.26% | 1,050,842 |
| Sep 2, 2026 | $32.13 | $32.88 | $31.88 | $32.18 | -0.09% | 612,458 |
| Sep 1, 2026 | $32.72 | $33.43 | $31.91 | $32.21 | -3.04% | 768,188 |
| Aug 31, 2026 | $32.47 | $33.71 | $32.45 | $33.22 | +0.73% | 1,122,248 |
| Aug 28, 2026 | $33.95 | $34.70 | $32.62 | $32.98 | -2.19% | 1,196,792 |
| Aug 27, 2026 | $31.69 | $34.63 | $31.69 | $33.72 | +7.66% | 1,905,953 |
| Aug 26, 2026 | $30.91 | $31.74 | $30.91 | $31.32 | -0.98% | 407,609 |
| Aug 25, 2026 | $31.39 | $32.00 | $31.20 | $31.63 | -1.09% | 565,316 |
| Aug 24, 2026 | $31.84 | $32.58 | $31.76 | $31.98 | +0.47% | 851,843 |
| Aug 21, 2026 | $31.84 | $32.06 | $31.22 | $31.83 | -0.28% | 1,024,373 |
| Aug 20, 2026 | $31.54 | $32.22 | $31.02 | $31.92 | +1.56% | 987,345 |
| Aug 19, 2026 | $30.34 | $32.03 | $30.34 | $31.43 | +3.97% | 935,801 |
| Aug 18, 2026 | $29.82 | $30.90 | $29.59 | $30.23 | +3.17% | 817,548 |
| Aug 17, 2026 | $30.00 | $30.50 | $29.21 | $29.30 | -4.03% | 855,770 |
| Aug 14, 2026 | $31.36 | $31.58 | $30.00 | $30.53 | -2.65% | 781,998 |
| Aug 13, 2026 | $28.75 | $31.84 | $28.30 | $31.36 | +10.34% | 2,182,107 |
| Aug 12, 2026 | $27.62 | $28.74 | $27.60 | $28.42 | +1.07% | 1,289,642 |
| Aug 11, 2026 | $28.98 | $29.37 | $28.10 | $28.12 | -3.99% | 1,779,997 |
| Aug 10, 2026 | $29.05 | $29.84 | $28.76 | $29.29 | -0.88% | 1,184,099 |
| Aug 7, 2026 | $30.56 | $31.47 | $29.35 | $29.55 | -1.50% | 1,073,243 |
| Aug 6, 2026 | $29.68 | $30.08 | $29.37 | $30.00 | -1.54% | 1,843,628 |
| Aug 5, 2026 | $30.90 | $31.92 | $29.44 | $30.47 | -8.00% | 2,020,496 |
| Aug 4, 2026 | $32.73 | $33.22 | $32.21 | $33.12 | +1.04% | 1,373,511 |
| Aug 3, 2026 | $32.29 | $33.40 | $32.29 | $32.78 | +4.39% | 1,040,360 |
| Jul 31, 2026 | $30.08 | $31.50 | $30.01 | $31.40 | +2.41% | 513,956 |
| Jul 30, 2026 | $31.27 | $31.70 | $30.10 | $30.66 | -5.46% | 707,346 |
| Jul 29, 2026 | $32.00 | $33.11 | $31.65 | $32.43 | +1.50% | 1,266,000 |
| Jul 28, 2026 | $31.17 | $32.44 | $31.04 | $31.95 | +4.21% | 1,097,868 |
| Jul 27, 2026 | $29.57 | $31.18 | $29.40 | $30.66 | +6.68% | 1,128,823 |
| Jul 24, 2026 | $27.87 | $29.06 | $27.87 | $28.74 | +4.74% | 786,923 |
| Jul 23, 2026 | $27.98 | $28.25 | $27.17 | $27.44 | -1.54% | 697,239 |
| Jul 22, 2026 | $29.36 | $29.36 | $27.25 | $27.87 | -5.07% | 1,446,527 |
| Jul 21, 2026 | $28.53 | $29.75 | $28.46 | $29.36 | -2.78% | 1,013,695 |
| Jul 20, 2026 | $30.23 | $30.93 | $29.46 | $30.20 | -0.30% | 609,644 |
| Jul 17, 2026 | $29.78 | $30.87 | $29.64 | $30.29 | +0.03% | 878,277 |
| Jul 16, 2026 | $29.81 | $30.68 | $29.19 | $30.28 | +2.82% | 734,466 |
| Jul 15, 2026 | $29.50 | $30.95 | $29.25 | $29.45 | +1.17% | 794,930 |
| Jul 14, 2026 | $28.47 | $29.72 | $28.37 | $29.11 | -3.26% | 901,028 |
| Jul 13, 2026 | $29.59 | $30.58 | $29.41 | $30.09 | +3.30% | 1,293,845 |
| Jul 10, 2026 | $29.71 | $30.04 | $28.54 | $29.13 | +0.31% | 713,976 |
| Jul 9, 2026 | $27.99 | $29.12 | $27.40 | $29.04 | +1.72% | 836,860 |
| Jul 8, 2026 | $28.74 | $28.74 | $28.09 | $28.55 | -1.62% | 1,027,501 |
| Jul 7, 2026 | $29.78 | $30.15 | $29.00 | $29.02 | -0.27% | 776,098 |
| Jul 6, 2026 | $29.13 | $29.88 | $28.64 | $29.10 | -2.61% | 743,762 |
| Jul 2, 2026 | $29.39 | $30.07 | $29.18 | $29.88 | +1.46% | 1,055,620 |
| Jul 1, 2026 | $28.99 | $29.67 | $28.85 | $29.45 | +4.92% | 1,225,090 |
| Jun 30, 2026 | $27.71 | $28.50 | $27.48 | $28.07 | +0.25% | 916,073 |
| Jun 29, 2026 | $28.80 | $29.12 | $27.34 | $28.00 | -1.20% | 1,372,303 |
| Jun 26, 2026 | $26.88 | $28.40 | $26.84 | $28.34 | +6.94% | 2,276,806 |
| Jun 25, 2026 | $26.29 | $27.31 | $26.21 | $26.50 | -1.96% | 947,986 |
| Jun 24, 2026 | $26.47 | $27.63 | $25.97 | $27.03 | +1.92% | 1,128,089 |
| Jun 23, 2026 | $26.40 | $26.83 | $25.98 | $26.52 | +2.47% | 928,921 |
| Jun 22, 2026 | $26.32 | $27.03 | $25.40 | $25.88 | -3.32% | 1,514,666 |
| Jun 18, 2026 | $26.65 | $27.01 | $25.97 | $26.77 | -0.11% | 1,871,381 |
| Jun 17, 2026 | $27.70 | $28.57 | $26.65 | $26.80 | -4.63% | 1,431,800 |
| Jun 16, 2026 | $28.45 | $29.05 | $28.02 | $28.10 | -1.37% | 826,729 |
| Jun 15, 2026 | $28.97 | $29.07 | $27.77 | $28.49 | -0.84% | 1,259,965 |
| Jun 12, 2026 | $27.82 | $29.08 | $27.05 | $28.73 | +2.86% | 1,514,266 |
| Jun 11, 2026 | $27.16 | $28.38 | $26.50 | $27.93 | +1.09% | 1,387,805 |
| Jun 10, 2026 | $27.91 | $28.93 | $27.56 | $27.63 | -2.51% | 1,104,705 |
| Jun 9, 2026 | $28.20 | $29.55 | $27.82 | $28.34 | +0.50% | 1,416,867 |
| Jun 8, 2026 | $28.45 | $29.20 | $28.06 | $28.20 | -1.61% | 1,472,378 |
| Jun 5, 2026 | $29.11 | $29.63 | $28.25 | $28.66 | -0.17% | 1,339,259 |
| Jun 4, 2026 | $29.65 | $30.16 | $28.60 | $28.71 | -0.35% | 854,904 |
| Jun 3, 2026 | $29.86 | $30.00 | $28.19 | $28.81 | -5.48% | 925,813 |
| Jun 2, 2026 | $30.10 | $30.49 | $28.66 | $30.48 | -2.68% | 1,234,496 |
| Jun 1, 2026 | $29.82 | $31.54 | $29.01 | $31.32 | +6.53% | 1,675,439 |
| May 29, 2026 | $27.46 | $29.48 | $27.28 | $29.40 | +8.45% | 2,183,005 |
| May 28, 2026 | $27.09 | $27.82 | $26.27 | $27.11 | +1.01% | 2,737,648 |
| May 27, 2026 | $28.50 | $29.09 | $26.74 | $26.84 | -7.03% | 2,009,661 |
| May 26, 2026 | $28.44 | $29.57 | $28.30 | $28.87 | -0.10% | 2,024,561 |
| May 22, 2026 | $29.02 | $29.72 | $28.63 | $28.90 | -0.14% | 911,105 |
| May 21, 2026 | $30.25 | $30.25 | $28.45 | $28.94 | -6.16% | 1,925,387 |
| May 20, 2026 | $29.58 | $30.93 | $28.63 | $30.84 | +2.70% | 1,228,314 |
| May 19, 2026 | $30.50 | $30.72 | $28.50 | $30.03 | +0.74% | 1,925,957 |
| May 18, 2026 | $27.25 | $30.58 | $27.01 | $29.81 | +9.39% | 3,348,167 |
| May 15, 2026 | $27.25 | $28.07 | $26.50 | $27.25 | +1.53% | 1,126,258 |
| May 14, 2026 | $25.40 | $27.05 | $25.40 | $26.84 | +6.38% | 1,955,675 |
| May 13, 2026 | $25.80 | $25.93 | $24.70 | $25.23 | -3.74% | 1,584,477 |
| May 12, 2026 | $26.87 | $27.56 | $26.18 | $26.21 | -4.69% | 1,438,475 |
| May 11, 2026 | $30.13 | $30.54 | $27.11 | $27.50 | -10.22% | 1,565,783 |
| May 8, 2026 | $30.60 | $31.25 | $30.01 | $30.63 | -1.73% | 857,084 |
| May 7, 2026 | $29.75 | $31.60 | $29.75 | $31.17 | +5.48% | 898,810 |
| May 6, 2026 | $32.14 | $32.83 | $29.25 | $29.55 | -8.63% | 1,580,778 |
| May 5, 2026 | $33.69 | $33.69 | $31.93 | $32.34 | -3.26% | 1,242,197 |
| May 4, 2026 | $33.83 | $34.82 | $33.15 | $33.43 | -1.42% | 841,819 |
| May 1, 2026 | $32.02 | $33.95 | $32.01 | $33.91 | +8.51% | 1,198,400 |
| Apr 30, 2026 | $30.44 | $31.34 | $30.39 | $31.25 | +0.29% | 844,377 |
| Apr 29, 2026 | $31.25 | $31.68 | $30.80 | $31.16 | -1.64% | 513,828 |
| Apr 28, 2026 | $30.98 | $32.08 | $30.98 | $31.68 | +3.43% | 635,202 |
| Apr 27, 2026 | $30.37 | $31.49 | $30.18 | $30.63 | -0.03% | 957,253 |
| Apr 24, 2026 | $29.31 | $30.73 | $29.07 | $30.64 | +4.25% | 874,031 |
| Apr 23, 2026 | $31.20 | $31.20 | $28.78 | $29.39 | -7.37% | 1,407,682 |
| Apr 22, 2026 | $31.98 | $32.25 | $31.35 | $31.73 | +0.54% | 1,093,235 |
| Apr 21, 2026 | $31.99 | $32.83 | $31.38 | $31.56 | -0.75% | 1,253,204 |
| Apr 20, 2026 | $31.21 | $32.36 | $31.16 | $31.80 | +0.92% | 1,223,943 |
| Apr 17, 2026 | $33.34 | $34.06 | $31.42 | $31.51 | -3.67% | 1,046,461 |
| Apr 16, 2026 | $33.03 | $33.31 | $32.53 | $32.71 | +0.43% | 471,897 |
| Apr 15, 2026 | $31.18 | $32.65 | $31.18 | $32.57 | +4.96% | 741,784 |
| Apr 14, 2026 | $31.67 | $32.30 | $30.63 | $31.03 | -1.08% | 809,631 |
| Apr 13, 2026 | $30.26 | $31.49 | $30.19 | $31.37 | +3.57% | 1,401,716 |
| Apr 10, 2026 | $32.12 | $32.12 | $29.67 | $30.29 | -5.46% | 1,898,500 |
| Apr 9, 2026 | $32.77 | $33.17 | $31.40 | $32.04 | -3.61% | 1,185,736 |
| Apr 8, 2026 | $36.31 | $36.78 | $33.21 | $33.24 | -5.78% | 979,076 |
| Apr 7, 2026 | $35.95 | $36.44 | $35.11 | $35.28 | -2.41% | 777,260 |
| Apr 6, 2026 | $36.16 | $36.48 | $35.81 | $36.15 | -0.39% | 513,905 |
| Apr 2, 2026 | $36.04 | $36.72 | $34.84 | $36.29 | -0.49% | 657,869 |
| Apr 1, 2026 | $37.72 | $38.26 | $36.10 | $36.47 | -1.43% | 1,355,080 |
| Mar 31, 2026 | $36.49 | $37.76 | $36.07 | $37.00 | +1.40% | 1,244,503 |
| Mar 30, 2026 | $36.42 | $37.47 | $36.25 | $36.49 | +1.22% | 1,264,579 |
| Mar 27, 2026 | $37.00 | $37.85 | $35.62 | $36.05 | -4.02% | 1,784,875 |
| Mar 26, 2026 | $36.79 | $38.40 | $36.79 | $37.56 | +1.32% | 886,695 |
| Mar 25, 2026 | $37.46 | $38.30 | $36.59 | $37.07 | -1.04% | 940,728 |
| Mar 24, 2026 | $39.69 | $39.69 | $37.45 | $37.46 | -6.40% | 1,787,391 |
| Mar 23, 2026 | $39.22 | $40.22 | $38.83 | $40.02 | +2.33% | 1,133,802 |
| Mar 20, 2026 | $38.52 | $39.70 | $37.73 | $39.11 | +1.53% | 1,962,760 |
| Mar 19, 2026 | $38.36 | $39.50 | $37.87 | $38.52 | -0.18% | 1,211,048 |
| Mar 18, 2026 | $37.24 | $38.85 | $37.17 | $38.59 | +1.05% | 1,109,694 |
| Mar 17, 2026 | $36.67 | $38.41 | $36.63 | $38.19 | +7.34% | 1,989,674 |
| Mar 16, 2026 | $37.15 | $37.19 | $35.52 | $35.58 | -3.52% | 849,618 |
| Mar 13, 2026 | $35.58 | $36.92 | $35.40 | $36.88 | +3.77% | 977,039 |
| Mar 12, 2026 | $36.08 | $37.76 | $35.37 | $35.54 | -1.71% | 1,015,221 |
| Mar 11, 2026 | $36.25 | $36.91 | $35.63 | $36.16 | 0.00% | 754,434 |
| Mar 10, 2026 | $37.14 | $37.14 | $35.56 | $36.16 | -2.64% | 1,264,807 |
| Mar 9, 2026 | $37.09 | $37.41 | $36.53 | $37.14 | -0.62% | 825,311 |
| Mar 6, 2026 | $37.31 | $37.94 | $36.74 | $37.37 | -0.61% | 719,436 |
| Mar 5, 2026 | $37.03 | $38.35 | $36.99 | $37.60 | +1.51% | 733,010 |
| Mar 4, 2026 | $36.61 | $37.20 | $35.98 | $37.04 | +1.26% | 832,528 |
| Mar 3, 2026 | $36.00 | $37.04 | $35.60 | $36.58 | +1.58% | 1,028,092 |
| Mar 2, 2026 | $34.36 | $36.17 | $34.06 | $36.01 | +2.16% | 1,554,644 |
| Feb 27, 2026 | $33.99 | $35.29 | $33.45 | $35.25 | +0.57% | 2,163,821 |
| Feb 26, 2026 | $33.19 | $35.21 | $32.99 | $35.05 | +6.70% | 1,439,358 |
| Feb 25, 2026 | $32.47 | $33.08 | $31.75 | $32.85 | +1.01% | 1,329,843 |
| Feb 24, 2026 | $32.33 | $33.92 | $32.26 | $32.52 | -0.09% | 2,330,053 |
| Feb 23, 2026 | $35.44 | $35.53 | $32.36 | $32.55 | -9.96% | 3,138,411 |
| Feb 20, 2026 | $36.88 | $38.00 | $35.99 | $36.15 | -2.32% | 1,057,780 |
| Feb 19, 2026 | $37.00 | $37.37 | $36.36 | $37.01 | -0.32% | 1,304,629 |
| Feb 18, 2026 | $37.79 | $37.90 | $36.86 | $37.13 | -0.56% | 1,609,782 |
| Feb 17, 2026 | $38.54 | $38.54 | $36.24 | $37.34 | -3.29% | 2,269,712 |
| Feb 13, 2026 | $39.10 | $39.62 | $38.48 | $38.61 | +0.21% | 1,603,454 |
| Feb 12, 2026 | $41.49 | $42.11 | $38.43 | $38.53 | -8.04% | 1,732,156 |
| Feb 11, 2026 | $44.96 | $44.96 | $41.12 | $41.90 | -5.48% | 2,238,465 |
| Feb 10, 2026 | $43.16 | $45.00 | $43.07 | $44.33 | +3.05% | 1,793,316 |
| Feb 9, 2026 | $43.19 | $43.44 | $42.15 | $43.02 | -1.89% | 1,179,898 |
| Feb 6, 2026 | $42.88 | $43.91 | $41.65 | $43.85 | +5.13% | 1,329,346 |
| Feb 5, 2026 | $44.59 | $45.71 | $41.56 | $41.71 | -7.06% | 1,473,720 |
| Feb 4, 2026 | $43.85 | $45.21 | $42.57 | $44.88 | +1.01% | 1,566,935 |
| Feb 3, 2026 | $46.28 | $46.66 | $43.20 | $44.43 | -5.51% | 1,628,102 |
| Feb 2, 2026 | $46.47 | $47.85 | $46.38 | $47.02 | +1.18% | 1,239,817 |
| Jan 30, 2026 | $46.40 | $47.44 | $45.63 | $46.47 | -0.94% | 1,612,917 |
| Jan 29, 2026 | $50.84 | $51.32 | $45.62 | $46.91 | -9.48% | 3,217,122 |
| Jan 28, 2026 | $53.70 | $53.70 | $51.73 | $51.82 | -2.50% | 784,206 |
| Jan 27, 2026 | $54.53 | $54.63 | $52.60 | $53.15 | -2.53% | 900,545 |
| Jan 26, 2026 | $53.04 | $54.81 | $52.93 | $54.53 | +2.73% | 545,339 |
| Jan 23, 2026 | $52.95 | $53.81 | $52.69 | $53.08 | +0.04% | 931,359 |
| Jan 22, 2026 | $51.75 | $53.25 | $51.75 | $53.06 | +2.61% | 627,683 |
| Jan 21, 2026 | $52.00 | $52.58 | $51.41 | $51.71 | +0.39% | 561,694 |
| Jan 20, 2026 | $51.92 | $52.53 | $51.13 | $51.51 | -2.17% | 1,154,281 |
| Jan 16, 2026 | $52.43 | $52.72 | $50.86 | $52.65 | +0.42% | 1,532,955 |
| Jan 15, 2026 | $53.43 | $54.10 | $52.27 | $52.43 | -0.91% | 1,620,647 |
| Jan 14, 2026 | $55.29 | $55.61 | $52.67 | $52.91 | -4.74% | 1,098,428 |
| Jan 13, 2026 | $57.12 | $57.40 | $54.87 | $55.54 | -3.41% | 1,601,799 |
| Jan 12, 2026 | $56.66 | $58.25 | $55.91 | $57.50 | +1.61% | 660,523 |
| Jan 9, 2026 | $55.01 | $56.66 | $54.18 | $56.59 | +2.52% | 703,483 |
| Jan 8, 2026 | $56.09 | $56.32 | $55.07 | $55.20 | -2.21% | 361,942 |
| Jan 7, 2026 | $55.61 | $56.70 | $55.44 | $56.45 | +1.55% | 572,918 |
| Jan 6, 2026 | $54.52 | $56.12 | $54.22 | $55.59 | +2.55% | 511,831 |
| Jan 5, 2026 | $53.59 | $54.75 | $53.00 | $54.21 | +0.80% | 445,931 |
| Jan 2, 2026 | $55.23 | $55.50 | $52.77 | $53.78 | -2.73% | 703,636 |
| Dec 31, 2025 | $57.09 | $57.10 | $54.90 | $55.29 | -3.39% | 699,754 |
| Dec 30, 2025 | $57.39 | $57.99 | $57.14 | $57.23 | -0.75% | 430,484 |
| Dec 29, 2025 | $57.41 | $57.88 | $57.37 | $57.66 | -0.17% | 278,494 |
| Dec 26, 2025 | $57.06 | $57.91 | $57.06 | $57.76 | +0.59% | 143,092 |
| Dec 24, 2025 | $57.85 | $57.85 | $57.24 | $57.42 | -0.42% | 147,045 |
| Dec 23, 2025 | $57.96 | $58.28 | $57.09 | $57.66 | -1.17% | 388,411 |
| Dec 22, 2025 | $57.69 | $59.57 | $57.69 | $58.34 | +0.86% | 680,347 |
| Dec 19, 2025 | $57.73 | $58.17 | $57.36 | $57.84 | +0.05% | 1,247,670 |
| Dec 18, 2025 | $58.04 | $58.35 | $57.50 | $57.81 | +0.45% | 625,637 |
| Dec 17, 2025 | $57.57 | $58.83 | $57.35 | $57.55 | +0.03% | 598,465 |
| Dec 16, 2025 | $56.41 | $57.77 | $56.00 | $57.53 | +0.70% | 831,370 |
| Dec 15, 2025 | $58.52 | $58.75 | $56.99 | $57.13 | -2.62% | 627,942 |
| Dec 12, 2025 | $58.92 | $59.31 | $57.95 | $58.67 | -0.27% | 618,942 |
| Dec 11, 2025 | $58.44 | $59.17 | $57.58 | $58.83 | +0.79% | 428,682 |
| Dec 10, 2025 | $57.96 | $58.87 | $57.87 | $58.37 | 0.00% | 439,094 |
| Dec 9, 2025 | $57.87 | $58.62 | $57.37 | $58.37 | +1.23% | 529,658 |
| Dec 8, 2025 | $58.03 | $58.37 | $57.20 | $57.66 | -0.57% | 382,767 |
| Dec 5, 2025 | $57.67 | $58.62 | $57.30 | $57.99 | -0.09% | 349,099 |
| Dec 4, 2025 | $58.51 | $59.00 | $57.55 | $58.04 | -1.19% | 530,585 |
| Dec 3, 2025 | $57.48 | $58.90 | $56.56 | $58.74 | +1.66% | 467,953 |
| Dec 2, 2025 | $57.03 | $58.37 | $56.36 | $57.78 | +3.01% | 534,492 |
| Dec 1, 2025 | $56.34 | $57.29 | $55.96 | $56.09 | -1.58% | 435,379 |
| Nov 28, 2025 | $57.50 | $57.70 | $56.61 | $56.99 | -0.63% | 253,041 |
| Nov 26, 2025 | $57.36 | $58.06 | $57.18 | $57.35 | -0.71% | 632,054 |
| Nov 25, 2025 | $56.53 | $57.90 | $56.30 | $57.76 | +2.70% | 755,478 |
| Nov 24, 2025 | $55.25 | $56.44 | $54.86 | $56.24 | +2.52% | 756,173 |
| Nov 21, 2025 | $53.49 | $54.94 | $52.82 | $54.86 | +2.56% | 815,734 |
| Nov 20, 2025 | $54.34 | $54.34 | $52.96 | $53.49 | -0.24% | 656,906 |
| Nov 19, 2025 | $54.06 | $54.23 | $53.53 | $53.62 | -1.09% | 568,274 |
| Nov 18, 2025 | $52.33 | $54.84 | $52.05 | $54.21 | +3.28% | 988,869 |
| Nov 17, 2025 | $54.25 | $54.60 | $52.36 | $52.49 | -3.99% | 967,896 |
| Nov 14, 2025 | $54.94 | $55.64 | $54.60 | $54.67 | -1.39% | 488,699 |
| Nov 13, 2025 | $55.58 | $56.06 | $54.70 | $55.44 | -1.18% | 816,030 |
| Nov 12, 2025 | $55.01 | $56.72 | $55.01 | $56.10 | +1.50% | 759,942 |
| Nov 11, 2025 | $54.12 | $55.41 | $54.09 | $55.27 | +1.47% | 649,539 |
| Nov 10, 2025 | $55.00 | $55.08 | $53.76 | $54.47 | +1.66% | 696,241 |
| Nov 7, 2025 | $52.23 | $56.17 | $50.70 | $53.58 | -5.70% | 1,618,839 |
| Nov 6, 2025 | $56.89 | $57.32 | $55.99 | $56.82 | -0.18% | 1,187,234 |
| Nov 5, 2025 | $56.78 | $58.97 | $55.94 | $56.92 | +0.85% | 955,861 |
| Nov 4, 2025 | $56.52 | $57.09 | $55.80 | $56.44 | -1.43% | 1,480,665 |
| Nov 3, 2025 | $57.25 | $57.85 | $56.73 | $57.26 | – | 902,662 |
Seasonality
BL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -2.9% | -3.2% | -0.5% | 1.3% | 2.5% | 0.8% | 3.3% | -0.8% | 1.8% | 6.1% | -1.6% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 2 of 9 |
| 2026 | -16.0% | -24.1% | 5.0% | -15.5% | -5.9% | -4.5% | 11.9% | 5.8% | -20.1% | 27.4% | -12.7% | |
| 2025 | 5.1% | -24.4% | 0.2% | -2.5% | 18.4% | 1.2% | -5.0% | 1.1% | -2.3% | 7.8% | -0.5% | -3.0% |
| 2024 | -6.0% | -3.3% | 13.8% | -10.1% | -17.8% | 1.5% | -1.9% | 4.3% | 11.3% | 0.4% | 12.0% | -2.0% |
| 2023 | 6.7% | -4.8% | -1.8% | -17.0% | -6.5% | 3.4% | 7.9% | 3.4% | -7.6% | -11.5% | 17.8% | 7.9% |
| 2022 | -11.3% | -18.0% | -2.8% | -8.4% | 9.2% | -9.0% | -5.1% | 7.5% | -11.8% | -6.5% | 20.9% | -0.6% |
| 2021 | -2.8% | -4.3% | -12.6% | 7.1% | -10.4% | 7.0% | 2.8% | -4.6% | 8.2% | 7.5% | -13.3% | -5.9% |
| 2020 | 18.6% | 2.3% | -15.9% | 15.5% | 22.3% | 11.6% | 7.2% | -1.7% | 2.6% | 9.0% | 25.8% | 8.5% |
| 2019 | 16.2% | 10.0% | -11.5% | 10.3% | 0.6% | 4.1% | -16.7% | 14.2% | -6.1% | -2.2% | 15.1% | -4.2% |
| 2018 | 1.3% | 32.4% | -10.9% | 5.6% | 0.5% | 4.3% | -1.7% | 23.6% | 7.0% | -17.9% | -7.6% | -4.5% |
| 2017 | -1.6% | 5.0% | 4.3% | 10.5% | 2.7% | 5.9% | 8.5% | -20.4% | 10.5% | 4.1% | 3.2% | -10.6% |
See a number that looks wrong?