Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackline Safety Corp (TSV: BLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Apr 26, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 25, 2018 5.600 5.700 5.600 5.700 6,820 +0.10(+1.79%)
Apr 24, 2018 5.700 5.700 5.600 5.600 4,050 -0.05(-0.88%)
Apr 23, 2018 5.650 5.650 5.650 5.650 490 -0.05(-0.88%)
Apr 20, 2018 5.750 5.750 5.600 5.700 8,200 +0.00(+0.00%)
Apr 19, 2018 5.500 5.700 5.500 5.700 2,400 +0.20(+3.64%)
Apr 18, 2018 5.500 5.500 5.500 5.500 5,000 +0.00(+0.00%)
Apr 17, 2018 5.500 5.500 5.500 5.500 3,000 +0.00(+0.00%)
Apr 16, 2018 5.840 5.840 5.500 5.500 2,200 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.500 5.500 9,150 +0.15(+2.80%)
Apr 12, 2018 5.410 5.410 5.350 5.350 2,143 -0.15(-2.73%)
Apr 11, 2018 5.550 5.700 5.500 5.500 8,890 -0.20(-3.51%)
Apr 10, 2018 5.800 5.800 5.700 5.700 9,900 -0.19(-3.23%)
Apr 09, 2018 5.980 5.980 5.890 5.890 800 -0.11(-1.83%)
Apr 06, 2018 5.900 6.000 5.900 6.000 1,364 +0.20(+3.45%)
Apr 05, 2018 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Apr 04, 2018 5.750 5.800 5.750 5.800 3,000 +0.20(+3.57%)
Apr 03, 2018 5.600 5.800 5.600 5.600 6,300 +0.00(+0.00%)
Apr 02, 2018 5.700 5.700 5.600 5.600 500 -0.09(-1.58%)
Mar 29, 2018 5.690 5.690 5.690 0 -0.01(-0.18%)
Mar 28, 2018 5.700 5.700 5.670 5.700 15,500 -0.05(-0.87%)
Mar 27, 2018 5.790 5.790 5.740 5.750 12,098 +0.05(+0.88%)
Mar 26, 2018 5.800 5.800 5.700 5.700 16,100 -0.10(-1.72%)
Mar 23, 2018 5.850 5.850 5.800 5.800 23,180 -0.06(-1.02%)
Mar 22, 2018 5.850 5.860 5.850 5.860 921 -0.04(-0.68%)
Mar 21, 2018 5.900 5.900 5.900 5.900 1,200 +0.00(+0.00%)
Mar 19, 2018 5.900 5.900 5.900 0 -0.30(-4.84%)
Mar 16, 2018 6.000 6.200 5.900 6.200 5,020 +0.10(+1.64%)
Mar 15, 2018 6.100 6.140 6.000 6.100 2,365 -0.05(-0.81%)
Mar 14, 2018 5.950 6.150 5.950 6.150 2,040 +0.20(+3.36%)
Mar 13, 2018 6.180 6.180 5.950 5.950 296 +0.05(+0.85%)
Mar 12, 2018 6.260 6.260 5.850 5.900 5,750 +0.00(+0.00%)
Mar 09, 2018 5.900 5.900 5.900 5.900 500 +0.10(+1.72%)
Mar 08, 2018 6.300 6.300 5.550 5.800 19,761 -0.60(-9.38%)
Mar 07, 2018 6.400 6.400 6.350 6.400 3,255 +0.00(+0.00%)
Mar 06, 2018 5.960 6.400 5.960 6.400 200 +0.11(+1.75%)
Mar 05, 2018 6.000 6.290 6.000 6.290 8,480 +0.29(+4.83%)
Mar 02, 2018 6.050 6.050 5.740 6.000 11,028 -0.15(-2.44%)
Mar 01, 2018 6.460 6.480 6.130 6.150 19,005 -0.35(-5.38%)
Feb 27, 2018 6.500 6.500 6.500 0 +0.10(+1.56%)
Feb 26, 2018 6.390 6.800 6.390 6.400 28,978 +0.15(+2.40%)
Feb 23, 2018 6.000 6.250 5.910 6.250 11,263 +0.25(+4.17%)
Feb 22, 2018 6.150 6.150 6.050 6.000 11,530 +0.10(+1.69%)
Feb 21, 2018 5.300 6.500 5.300 5.900 34,357 +0.60(+11.32%)
Feb 20, 2018 5.100 5.350 5.050 5.300 57,950 +0.05(+0.95%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 15, 2018 5.250 5.300 5.200 5.200 133,978 +0.00(+0.00%)
Feb 14, 2018 5.250 5.250 5.200 5.200 354,763 +0.05(+0.97%)
Feb 13, 2018 5.090 5.150 4.990 5.150 22,527 +0.50(+10.75%)
Feb 12, 2018 4.620 4.900 4.620 4.650 12,483 +0.05(+1.09%)
Feb 09, 2018 4.600 4.650 4.600 4.600 110,200 +0.00(+0.00%)
Feb 08, 2018 4.600 4.600 4.600 4.600 500 +0.00(+0.00%)
Feb 07, 2018 4.600 4.500 4.600 10,000 +0.10(+2.22%)
Feb 06, 2018 4.500 4.500 4.500 4.500 2,500 +0.00(+0.00%)
Feb 05, 2018 4.500 4.500 4.500 4.500 7,500 +0.00(+0.00%)
Feb 02, 2018 4.500 4.580 4.500 4.500 14,500 +0.00(+0.00%)
Feb 01, 2018 4.500 4.500 4.400 4.500 83,000 +0.00(+0.00%)
Jan 31, 2018 4.500 4.500 4.400 4.500 30,500 +0.00(+0.00%)
Jan 30, 2018 4.400 4.500 4.400 4.500 1,900 +0.00(+0.00%)
Jan 29, 2018 4.500 4.500 4.500 4.500 4,000 +0.00(+0.00%)
Jan 26, 2018 4.490 4.650 4.490 4.500 134,220 +0.00(+0.00%)
Jan 25, 2018 4.420 4.500 4.420 4.500 30,200 +0.10(+2.27%)
Jan 24, 2018 4.400 4.400 4.400 4.400 1,200 +0.05(+1.15%)
Jan 23, 2018 4.310 4.350 4.300 4.350 10,000 +0.04(+0.93%)
Jan 22, 2018 4.350 4.400 4.300 4.310 10,010 -0.09(-2.05%)
Jan 19, 2018 4.400 4.400 4.400 4.400 300 -0.09(-2.00%)
Jan 18, 2018 4.490 4.490 4.490 4.490 6,847 +0.09(+2.05%)
Jan 17, 2018 4.400 4.450 4.400 4.400 2,450 -0.10(-2.22%)
Jan 15, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 12, 2018 4.500 4.500 4.350 4.500 27,300 +0.00(+0.00%)
Jan 11, 2018 4.400 4.500 4.400 4.500 40,440 +0.10(+2.27%)
Jan 10, 2018 4.500 4.500 4.400 4.400 14,900 -0.10(-2.22%)
Jan 09, 2018 4.450 4.500 4.400 4.500 35,200 +0.05(+1.12%)
Jan 08, 2018 4.500 4.500 4.400 4.450 183,135 -0.05(-1.11%)
Jan 05, 2018 4.290 4.500 4.290 4.500 40,800 +0.21(+4.90%)
Jan 04, 2018 4.280 4.290 4.260 4.290 6,100 -0.01(-0.23%)
Jan 03, 2018 4.300 4.300 4.300 4.300 200 -0.20(-4.44%)
Dec 29, 2017 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 28, 2017 4.200 4.500 4.200 4.500 8,000 +0.10(+2.27%)
Dec 27, 2017 4.210 4.400 4.200 4.400 6,125 -0.09(-2.00%)
Dec 22, 2017 4.400 4.490 4.400 4.490 1,344 +0.14(+3.22%)
Dec 21, 2017 4.440 4.440 4.350 4.350 1,400 -0.10(-2.25%)
Dec 20, 2017 4.360 4.450 4.360 4.450 5,263 +0.10(+2.30%)
Dec 19, 2017 4.300 4.350 4.300 4.350 2,590 +0.05(+1.16%)
Dec 18, 2017 4.300 4.300 4.300 4.300 1,200 +0.00(+0.00%)
Dec 14, 2017 4.300 4.300 4.300 0 +0.00(+0.00%)
Dec 13, 2017 4.300 4.300 4.300 4.300 700 -0.10(-2.27%)
Dec 11, 2017 4.400 4.400 4.400 0 -0.05(-1.12%)
Dec 08, 2017 4.305 4.450 4.290 4.450 307,300 +0.25(+5.95%)
Dec 07, 2017 4.200 4.200 4.200 4.200 400 -0.10(-2.33%)
Dec 05, 2017 4.300 4.300 4.300 0 -0.10(-2.27%)
Dec 04, 2017 4.450 4.450 4.400 4.400 9,900 -0.05(-1.12%)
Dec 01, 2017 4.450 4.450 4.450 4.450 200 +0.00(+0.00%)
Nov 30, 2017 4.400 4.450 4.350 4.450 258,950 +0.05(+1.14%)
Nov 29, 2017 4.340 4.400 4.340 4.400 49,500 +0.06(+1.38%)
Nov 28, 2017 4.340 4.400 4.340 4.340 300,710 +0.00(+0.00%)
Nov 27, 2017 4.420 4.420 4.340 4.340 3,100 -0.06(-1.36%)
Nov 24, 2017 4.400 4.400 4.370 4.400 23,400 +0.10(+2.33%)
Nov 22, 2017 4.300 4.300 4.300 0 -0.04(-0.92%)
Nov 21, 2017 4.350 4.350 4.310 4.340 5,400 -0.02(-0.46%)
Nov 20, 2017 4.360 4.360 4.360 4.360 400 -0.04(-0.91%)
Nov 17, 2017 4.410 4.410 4.400 4.400 900 +0.00(+0.00%)
Nov 15, 2017 4.400 4.400 4.400 0 +0.06(+1.38%)
Nov 14, 2017 4.340 4.340 4.340 4.340 1,000 -0.01(-0.23%)
Nov 13, 2017 4.370 4.370 4.350 4.350 6,700 -0.01(-0.23%)
Nov 10, 2017 4.360 4.360 4.360 4.360 1,000 -0.09(-2.02%)
Nov 08, 2017 4.450 4.450 4.450 0 +0.00(+0.00%)
Nov 07, 2017 4.500 4.500 4.450 4.450 1,500 -0.05(-1.11%)
Nov 06, 2017 4.500 4.500 4.500 4.500 13,600 +0.05(+1.12%)
Nov 03, 2017 4.420 4.450 4.420 4.450 12,830 -0.05(-1.11%)
Nov 01, 2017 4.500 4.500 4.500 0 +0.15(+3.45%)
Oct 31, 2017 4.550 4.550 4.350 4.350 27,300 -0.20(-4.40%)
Oct 30, 2017 4.500 4.550 4.500 4.550 1,922 +0.05(+1.11%)
Oct 27, 2017 4.490 4.500 4.490 4.500 4,315 +0.15(+3.45%)
Oct 26, 2017 4.350 4.350 4.350 4.350 100 -0.05(-1.14%)
Oct 25, 2017 4.350 4.400 4.310 4.400 10,600 +0.05(+1.15%)
Oct 24, 2017 4.350 4.450 4.350 4.350 4,000 -0.05(-1.14%)
Oct 23, 2017 4.400 4.400 4.400 4.400 1,200 +0.00(+0.00%)
Oct 20, 2017 4.350 4.400 4.350 4.400 1,429 +0.00(+0.00%)
Oct 19, 2017 4.550 4.550 4.400 4.400 17,900 -0.09(-2.00%)
Oct 18, 2017 4.500 4.600 4.490 4.490 6,000 -0.11(-2.39%)
Oct 16, 2017 4.600 4.600 4.600 0 +0.05(+1.10%)
Oct 13, 2017 4.490 4.550 4.400 4.550 4,922 +0.06(+1.34%)
Oct 12, 2017 4.520 4.520 4.490 4.490 5,900 -0.06(-1.32%)
Oct 11, 2017 4.650 4.650 4.490 4.550 43,180 -0.10(-2.15%)
Oct 10, 2017 4.520 4.650 4.520 4.650 26,145 +0.05(+1.09%)
Oct 06, 2017 4.590 4.600 4.550 4.600 2,400 +0.03(+0.66%)
Oct 05, 2017 4.570 4.570 4.570 4.570 5,200 +0.07(+1.56%)
Oct 04, 2017 4.500 4.500 4.500 4.500 1,850 +0.00(+0.00%)
Oct 03, 2017 4.590 4.590 4.500 4.500 6,420 +0.00(+0.00%)
Oct 02, 2017 4.500 4.600 4.400 4.500 35,040 -0.09(-1.96%)
Sep 29, 2017 4.600 4.600 4.500 4.590 4,054 +0.04(+0.88%)
Sep 28, 2017 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Sep 26, 2017 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 25, 2017 4.550 4.550 4.550 4.550 5,000 +0.00(+0.00%)
Sep 22, 2017 4.550 4.600 4.550 4.550 23,625 +0.00(+0.00%)
Sep 21, 2017 4.550 4.550 4.550 4.550 3,900 +0.20(+4.60%)
Sep 20, 2017 4.500 4.500 4.350 4.350 1,875 -0.05(-1.14%)
Sep 19, 2017 4.410 4.420 4.400 4.400 1,640 -0.10(-2.22%)
Sep 18, 2017 4.550 4.550 4.490 4.500 10,015 +0.00(+0.00%)
Sep 15, 2017 4.410 4.500 4.400 4.500 14,800 +0.00(+0.00%)
Sep 14, 2017 4.550 4.550 4.500 4.500 795 +0.00(+0.00%)
Sep 13, 2017 4.550 4.550 4.500 4.500 800 -0.05(-1.10%)
Sep 12, 2017 4.490 4.550 4.490 4.550 21,400 +0.15(+3.41%)
Sep 11, 2017 4.550 4.550 4.400 4.400 4,500 -0.10(-2.22%)
Sep 08, 2017 4.500 4.500 4.500 4.500 9,000 -0.05(-1.10%)
Sep 07, 2017 4.500 4.550 4.500 4.550 3,700 +0.25(+5.81%)
Sep 06, 2017 4.500 4.550 4.300 4.300 66,450 -0.20(-4.44%)
Sep 05, 2017 4.500 4.550 4.500 4.500 12,800 -0.05(-1.10%)
Sep 01, 2017 4.550 4.500 4.550 32,050 +0.00(+0.00%)
Aug 31, 2017 4.500 4.550 4.500 4.550 14,645 +0.00(+0.00%)
Aug 30, 2017 4.500 4.550 4.450 4.550 2,700 +0.00(+0.00%)
Aug 29, 2017 4.500 4.550 4.500 4.550 14,600 +0.05(+1.11%)
Aug 28, 2017 4.500 4.500 4.500 4.500 10,000 -0.04(-0.88%)
Aug 25, 2017 4.500 4.550 4.500 4.540 19,753 +0.04(+0.89%)
Aug 24, 2017 4.300 4.500 4.300 4.500 51,400 +0.20(+4.65%)
Aug 23, 2017 4.300 4.300 4.300 4.300 1,200 +0.00(+0.00%)
Aug 22, 2017 4.400 4.400 4.150 4.300 10,095 -0.10(-2.27%)
Aug 21, 2017 4.400 4.400 4.400 4.400 300 +0.15(+3.53%)
Aug 17, 2017 4.250 4.250 4.250 0 -0.15(-3.41%)
Aug 16, 2017 4.500 4.500 4.250 4.400 87,800 -0.01(-0.23%)
Aug 15, 2017 4.410 4.410 4.410 4.410 2,198 -0.09(-2.00%)
Aug 14, 2017 4.400 4.500 4.300 4.500 12,800 +0.30(+7.14%)
Aug 11, 2017 4.250 4.250 4.210 4.200 8,000 -0.20(-4.55%)
Aug 10, 2017 4.390 4.400 4.350 4.400 11,990 +0.01(+0.23%)
Aug 09, 2017 4.390 4.390 4.390 4.390 1,482 -0.01(-0.23%)
Aug 08, 2017 4.350 4.400 4.350 4.400 23,985 +0.00(+0.00%)
Aug 04, 2017 4.400 4.400 4.400 4.400 12,300 +0.00(+0.00%)
Aug 03, 2017 4.350 4.400 4.350 4.400 4,750 +0.00(+0.00%)
Aug 02, 2017 4.390 4.400 4.390 4.400 12,700 +0.01(+0.23%)
Aug 01, 2017 4.210 4.390 4.200 4.390 22,503 -0.01(-0.23%)
Jul 31, 2017 4.400 4.400 4.390 4.400 5,025 -0.04(-0.90%)
Jul 28, 2017 4.400 4.440 4.400 4.440 740 +0.04(+0.91%)
Jul 27, 2017 4.500 4.500 4.400 4.400 5,800 +0.15(+3.53%)
Jul 26, 2017 4.500 4.700 4.250 4.250 14,045 -0.10(-2.30%)
Jul 25, 2017 4.500 4.500 4.300 4.350 26,015 +0.05(+1.16%)
Jul 24, 2017 4.100 4.350 4.100 4.300 8,824 +0.40(+10.26%)
Jul 21, 2017 3.850 3.900 3.800 3.900 99,300 +0.10(+2.63%)
Jul 20, 2017 3.890 3.890 3.800 3.800 5,000 -0.09(-2.31%)
Jul 19, 2017 3.890 3.890 3.890 3.890 4,100 +0.08(+2.10%)
Jul 18, 2017 3.850 3.850 3.750 3.810 13,500 +0.06(+1.60%)
Jul 17, 2017 3.900 3.900 3.750 3.750 7,850 -0.03(-0.79%)
Jul 14, 2017 3.870 3.870 3.750 3.780 45,570 -0.10(-2.58%)
Jul 13, 2017 3.750 3.880 3.750 3.880 1,175 +0.18(+4.86%)
Jul 12, 2017 3.800 3.800 3.700 3.700 1,710 -0.05(-1.33%)
Jul 11, 2017 3.700 3.750 3.700 3.750 7,350 +0.05(+1.35%)
Jul 10, 2017 3.750 3.750 3.700 3.700 1,000 -0.12(-3.14%)
Jul 06, 2017 3.820 3.820 3.820 0 -0.03(-0.78%)
Jul 05, 2017 3.850 3.850 3.850 3.850 7,337 +0.00(+0.00%)
Jul 04, 2017 3.850 3.850 3.700 3.850 22,070 +0.00(+0.00%)
Jul 03, 2017 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Jun 30, 2017 3.780 3.850 3.750 3.850 10,583 -0.05(-1.28%)
Jun 29, 2017 3.890 3.900 3.890 3.900 5,677 +0.05(+1.30%)
Jun 28, 2017 3.850 3.850 3.850 3.850 3,500 +0.24(+6.65%)
Jun 27, 2017 3.700 3.710 3.610 3.610 8,600 -0.09(-2.43%)
Jun 26, 2017 3.700 3.700 3.700 3.700 250 +0.00(+0.00%)
Jun 23, 2017 3.690 3.700 3.690 3.700 3,340 +0.10(+2.78%)
Jun 22, 2017 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Jun 21, 2017 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Jun 20, 2017 3.600 3.600 3.600 3.600 1,000 -0.05(-1.37%)
Jun 19, 2017 3.680 3.680 3.640 3.650 853 +0.12(+3.40%)
Jun 16, 2017 3.700 3.700 3.530 3.530 2,600 -0.22(-5.87%)
Jun 15, 2017 3.750 3.750 3.750 3.750 8,000 -0.05(-1.32%)
Jun 13, 2017 3.800 3.800 3.800 0 +0.15(+4.11%)
Jun 12, 2017 3.720 3.720 3.650 3.650 300 +0.05(+1.39%)
Jun 09, 2017 3.600 3.600 3.600 3.600 1,003 -0.05(-1.37%)
Jun 07, 2017 3.650 3.650 3.650 0 -0.15(-3.95%)
Jun 05, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Jun 02, 2017 3.750 3.750 3.750 3.750 400 -0.05(-1.32%)
Jun 01, 2017 3.750 3.800 3.750 3.800 4,600 +0.05(+1.33%)
May 31, 2017 3.800 3.800 3.650 3.750 66,250 +0.00(+0.00%)
May 30, 2017 3.870 3.870 3.750 3.750 2,387 -0.12(-3.10%)
May 29, 2017 3.870 3.870 3.870 3.870 1,200 +0.02(+0.52%)
May 26, 2017 3.850 3.850 3.850 3.850 4,850 +0.00(+0.00%)
May 25, 2017 3.850 3.850 3.850 3.850 2,268 +0.00(+0.00%)
May 24, 2017 3.850 3.850 3.800 3.850 6,000 +0.20(+5.48%)
May 23, 2017 3.750 3.800 3.650 3.650 18,400 -0.13(-3.44%)
May 19, 2017 3.780 3.780 3.780 3.780 1,000 -0.02(-0.53%)
May 18, 2017 3.800 3.800 3.800 3.800 700 +0.05(+1.33%)
May 16, 2017 3.750 3.750 3.750 6 -0.05(-1.32%)
May 15, 2017 3.800 3.800 3.800 3.800 1,300 +0.00(+0.00%)
May 12, 2017 3.810 3.850 3.800 3.800 8,610 +0.23(+6.44%)
May 11, 2017 3.660 3.800 3.570 3.570 12,883 -0.09(-2.46%)
May 10, 2017 3.750 3.800 3.660 3.660 10,529 +0.01(+0.27%)
May 09, 2017 3.800 3.800 3.650 3.650 5,170 -0.10(-2.67%)
May 08, 2017 3.650 3.750 3.650 3.750 2,200 +0.00(+0.00%)
May 05, 2017 3.600 3.750 3.550 3.750 9,900 +0.10(+2.74%)
May 04, 2017 3.650 3.660 3.640 3.650 19,680 +0.15(+4.29%)
May 03, 2017 3.500 3.500 3.500 3.500 16,400 -0.06(-1.69%)
May 02, 2017 3.560 3.560 3.560 3.560 5,300 +0.01(+0.28%)
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.