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, 2019 6.300 6.350 6.250 6.250 17,200 -0.10(-1.57%)
Apr 29, 2019 6.410 6.410 6.340 6.350 2,600 +0.02(+0.32%)
Apr 26, 2019 6.050 6.740 6.050 6.330 595,431 +0.30(+4.98%)
Apr 25, 2019 6.090 6.150 6.000 6.030 29,388 -0.08(-1.31%)
Apr 24, 2019 6.080 6.110 6.000 6.110 9,700 +0.09(+1.50%)
Apr 23, 2019 6.020 6.020 6.020 6.020 1,400 +0.12(+2.03%)
Apr 22, 2019 5.890 5.900 5.890 5.900 906 +0.10(+1.72%)
Apr 18, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 17, 2019 5.800 5.800 5.800 5.800 300 -0.15(-2.52%)
Apr 16, 2019 5.850 5.950 5.800 5.950 3,400 +0.05(+0.85%)
Apr 15, 2019 5.900 5.900 5.900 5.900 3,000 -0.13(-2.16%)
Apr 12, 2019 5.930 6.030 5.930 6.030 364 +0.08(+1.34%)
Apr 11, 2019 6.080 6.080 5.900 5.950 4,675 -0.13(-2.14%)
Apr 09, 2019 6.080 6.080 6.080 0 +0.18(+3.05%)
Apr 08, 2019 6.000 6.000 5.900 5.900 1,550 -0.22(-3.59%)
Apr 05, 2019 6.120 6.120 6.120 6.120 100 -0.05(-0.81%)
Apr 04, 2019 5.960 6.170 5.960 6.170 1,300 +0.27(+4.58%)
Apr 03, 2019 5.750 5.900 5.730 5.900 270,176 +0.10(+1.72%)
Apr 02, 2019 5.925 5.925 5.780 5.800 14,200 -0.20(-3.33%)
Apr 01, 2019 6.000 6.100 5.900 6.000 74,165 +0.00(+0.00%)
Mar 29, 2019 6.240 6.240 5.920 6.000 9,100 -0.06(-0.99%)
Mar 28, 2019 6.000 6.060 6.000 6.060 4,600 +0.26(+4.48%)
Mar 27, 2019 5.600 5.800 5.600 5.800 4,550 +0.20(+3.57%)
Mar 26, 2019 5.720 5.790 5.600 5.600 14,350 -0.19(-3.28%)
Mar 25, 2019 5.790 5.790 5.790 5.790 331 +0.19(+3.39%)
Mar 22, 2019 5.790 5.790 5.600 5.600 5,700 +0.00(+0.00%)
Mar 21, 2019 5.600 5.600 5.600 5.600 7,150 +0.10(+1.82%)
Mar 20, 2019 5.550 5.560 5.500 5.500 1,860 -0.26(-4.51%)
Mar 19, 2019 5.790 5.800 5.760 5.760 1,637 +0.06(+1.05%)
Mar 18, 2019 6.280 6.280 5.680 5.700 8,509 +0.10(+1.79%)
Mar 15, 2019 5.340 5.600 5.340 5.600 10,951 +0.22(+4.09%)
Mar 14, 2019 5.380 5.380 5.380 38 +0.00(+0.00%)
Mar 13, 2019 5.380 5.380 5.380 5.380 255 +0.12(+2.28%)
Mar 12, 2019 5.260 5.260 5.260 5.260 100 -0.19(-3.49%)
Mar 11, 2019 5.250 5.450 5.250 5.450 18,749 +0.05(+0.93%)
Mar 08, 2019 5.400 5.400 5.400 5.400 600 +0.14(+2.66%)
Mar 07, 2019 5.450 5.450 5.250 5.260 22,961 -0.19(-3.49%)
Mar 06, 2019 5.400 5.600 5.240 5.450 10,903 -0.15(-2.68%)
Mar 05, 2019 5.160 5.600 5.140 5.600 21,150 +0.46(+8.95%)
Mar 04, 2019 5.140 5.140 5.140 5.140 1,800 +0.01(+0.19%)
Mar 01, 2019 5.130 5.130 5.130 5.130 1,000 +0.03(+0.59%)
Feb 28, 2019 5.150 5.150 5.100 5.100 3,500 -0.05(-0.97%)
Feb 27, 2019 5.110 5.150 5.110 5.150 8,600 +0.04(+0.78%)
Feb 26, 2019 5.110 5.110 5.110 5.110 1,068 +0.09(+1.79%)
Feb 25, 2019 5.110 5.110 5.020 5.020 1,400 +0.01(+0.20%)
Feb 22, 2019 5.100 5.100 5.010 5.010 1,200 +0.00(+0.00%)
Feb 20, 2019 5.010 5.010 5.010 0 -0.19(-3.65%)
Feb 19, 2019 5.250 5.260 5.200 5.200 3,000 +0.06(+1.17%)
Feb 15, 2019 5.140 5.140 5.140 0 -0.20(-3.75%)
Feb 14, 2019 5.110 5.340 5.100 5.340 582,306 +0.09(+1.71%)
Feb 13, 2019 5.270 5.270 5.250 5.250 3,100 -0.10(-1.87%)
Feb 12, 2019 5.310 5.350 5.210 5.350 11,500 +0.03(+0.56%)
Feb 07, 2019 5.320 5.320 5.320 0 +0.31(+6.19%)
Feb 06, 2019 5.420 5.430 5.010 5.010 23,800 -0.43(-7.90%)
Feb 04, 2019 5.440 5.440 5.440 0 +0.19(+3.62%)
Feb 01, 2019 5.240 5.260 5.050 5.250 12,200 +0.14(+2.74%)
Jan 31, 2019 5.180 5.180 5.110 5.110 1,300 -0.31(-5.72%)
Jan 30, 2019 5.420 5.420 5.420 5.420 1,400 -0.03(-0.55%)
Jan 29, 2019 5.430 5.450 5.430 5.450 3,300 -0.05(-0.91%)
Jan 28, 2019 5.510 5.510 5.500 5.500 4,300 +0.16(+3.00%)
Jan 25, 2019 5.300 5.340 5.300 5.340 900 +0.04(+0.75%)
Jan 24, 2019 5.290 5.300 5.290 5.300 410 +0.30(+6.00%)
Jan 22, 2019 5.000 5.000 5.000 0 -0.05(-0.99%)
Jan 21, 2019 5.070 5.070 5.050 5.050 5,000 +0.01(+0.20%)
Jan 18, 2019 5.030 5.040 5.030 5.040 800 -0.05(-0.98%)
Jan 17, 2019 5.200 5.250 5.090 5.090 5,350 +0.03(+0.59%)
Jan 16, 2019 5.290 5.290 5.060 5.060 1,201 -0.14(-2.69%)
Jan 15, 2019 5.180 5.200 5.180 5.200 3,500 +0.00(+0.00%)
Jan 11, 2019 5.200 5.200 5.200 0 +0.05(+0.97%)
Jan 10, 2019 5.040 5.150 5.040 5.150 3,000 +0.10(+1.98%)
Jan 09, 2019 5.200 5.200 5.050 5.050 3,808 -0.04(-0.79%)
Jan 08, 2019 5.090 5.090 5.000 5.090 300 +0.09(+1.80%)
Jan 07, 2019 5.000 5.000 5.000 5.000 1,250 +0.00(+0.00%)
Jan 04, 2019 5.000 5.000 4.990 5.000 21,968 +0.18(+3.73%)
Dec 28, 2018 4.820 4.820 4.820 0 -0.18(-3.60%)
Dec 27, 2018 5.010 5.010 4.900 5.000 18,700 -0.15(-2.91%)
Dec 20, 2018 5.150 5.150 5.150 0 +0.15(+3.00%)
Dec 19, 2018 5.000 5.000 4.860 5.000 8,200 +0.22(+4.60%)
Dec 18, 2018 4.530 5.000 4.530 4.780 3,380 +0.08(+1.70%)
Dec 17, 2018 4.800 4.800 4.700 4.700 850 -0.30(-6.00%)
Dec 14, 2018 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Dec 13, 2018 5.100 5.100 5.000 5.000 6,452 +0.05(+1.01%)
Dec 12, 2018 4.950 4.950 4.950 12 +0.00(+0.00%)
Dec 11, 2018 5.000 5.050 4.950 4.950 218,500 -0.05(-1.00%)
Dec 06, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 05, 2018 4.910 5.100 4.910 5.000 2,300 -0.10(-1.96%)
Dec 04, 2018 4.760 5.100 4.760 5.100 10,656 +0.10(+2.00%)
Dec 03, 2018 4.880 5.000 4.790 5.000 18,200 +0.20(+4.17%)
Nov 30, 2018 4.800 4.800 4.790 4.800 700 +0.00(+0.00%)
Nov 28, 2018 4.800 4.800 4.800 0 -0.02(-0.41%)
Nov 27, 2018 4.850 4.850 4.820 4.820 730 -0.03(-0.62%)
Nov 23, 2018 4.850 4.850 4.850 0 -0.15(-3.00%)
Nov 20, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 15, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 14, 2018 4.870 5.000 4.850 5.000 1,700 +0.04(+0.81%)
Nov 12, 2018 4.960 4.960 4.960 0 -0.14(-2.75%)
Nov 09, 2018 5.090 5.100 5.090 5.100 1,500 +0.10(+2.00%)
Nov 08, 2018 5.000 5.000 5.000 5.000 800 -0.03(-0.60%)
Nov 07, 2018 5.000 5.030 5.000 5.030 4,700 +0.03(+0.60%)
Nov 06, 2018 4.870 5.000 4.870 5.000 5,331 +0.15(+3.09%)
Nov 05, 2018 4.930 4.930 4.850 4.850 6,600 -0.01(-0.21%)
Nov 02, 2018 4.840 4.860 4.840 4.860 850 -0.04(-0.82%)
Oct 31, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 30, 2018 4.900 4.900 4.900 4.900 400 +0.05(+1.03%)
Oct 29, 2018 4.840 4.850 4.840 4.850 413 -0.15(-3.00%)
Oct 25, 2018 5.000 5.000 5.000 0 +0.10(+2.04%)
Oct 24, 2018 4.790 4.900 4.790 4.900 5,400 -0.10(-2.00%)
Oct 23, 2018 4.980 5.000 4.970 5.000 12,700 +0.00(+0.00%)
Oct 22, 2018 5.000 5.020 4.980 5.000 31,835 +0.00(+0.00%)
Oct 19, 2018 4.830 5.000 4.830 5.000 20,248 +0.19(+3.95%)
Oct 18, 2018 4.830 4.830 4.810 4.810 2,500 -0.14(-2.83%)
Oct 16, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 15, 2018 4.940 4.950 4.940 4.950 100,407 +0.19(+3.99%)
Oct 12, 2018 4.900 4.900 4.760 4.760 1,300 -0.09(-1.86%)
Oct 11, 2018 4.850 4.850 4.850 4.850 2,728 +0.05(+1.04%)
Oct 10, 2018 4.850 4.850 4.800 4.800 4,307 -0.14(-2.83%)
Oct 09, 2018 4.940 4.940 4.940 4.940 27,850 +0.00(+0.00%)
Oct 05, 2018 4.940 4.940 4.940 0 -0.06(-1.20%)
Oct 04, 2018 5.070 5.070 5.000 5.000 370 -0.03(-0.60%)
Oct 03, 2018 5.020 5.090 4.950 5.030 14,800 +0.00(+0.00%)
Oct 02, 2018 4.820 5.130 4.820 5.030 38,935 +0.18(+3.71%)
Oct 01, 2018 4.840 4.850 4.800 4.850 6,225 -0.13(-2.61%)
Sep 27, 2018 4.980 4.980 4.980 0 -0.05(-0.99%)
Sep 26, 2018 5.030 5.030 5.030 5.030 200 +0.20(+4.14%)
Sep 25, 2018 4.940 5.020 4.820 4.830 24,200 -0.02(-0.41%)
Sep 24, 2018 4.850 4.850 4.850 4.850 4,000 -0.05(-1.02%)
Sep 21, 2018 4.810 4.900 4.800 4.900 16,125 +0.04(+0.82%)
Sep 20, 2018 5.000 5.000 4.850 4.860 15,789 -0.09(-1.82%)
Sep 19, 2018 5.000 5.000 4.950 4.950 400 +0.00(+0.00%)
Sep 18, 2018 4.960 4.960 4.950 4.950 900 -0.05(-1.00%)
Sep 17, 2018 5.070 5.070 4.980 5.000 9,000 +0.19(+3.95%)
Sep 14, 2018 4.900 4.900 4.810 4.810 9,100 +0.01(+0.21%)
Sep 13, 2018 5.000 5.000 4.800 4.800 8,105 -0.20(-4.00%)
Sep 12, 2018 4.900 5.000 4.900 5.000 31,950 +0.06(+1.21%)
Sep 11, 2018 5.000 5.000 4.940 4.940 16,100 -0.07(-1.40%)
Sep 10, 2018 4.990 5.010 4.990 5.010 800 +0.16(+3.30%)
Sep 07, 2018 4.850 4.850 4.850 4.850 100 -0.10(-2.02%)
Sep 06, 2018 5.240 5.240 4.950 4.950 10,475 -0.20(-3.88%)
Sep 05, 2018 5.280 5.280 5.100 5.150 8,994 -0.13(-2.46%)
Sep 04, 2018 5.350 5.350 5.280 5.280 1,480 -0.02(-0.38%)
Aug 31, 2018 5.300 5.300 5.300 0 -0.03(-0.56%)
Aug 30, 2018 5.420 5.420 5.330 5.330 4,893 -0.12(-2.20%)
Aug 29, 2018 5.450 5.450 5.420 5.450 600 +0.00(+0.00%)
Aug 28, 2018 5.450 5.450 5.450 5.450 915 -0.03(-0.55%)
Aug 27, 2018 5.590 5.590 5.480 5.480 800 +0.08(+1.48%)
Aug 24, 2018 5.450 5.450 5.400 5.400 8,000 -0.15(-2.70%)
Aug 23, 2018 5.550 5.550 5.550 5.550 3,000 +0.03(+0.54%)
Aug 22, 2018 5.480 5.540 5.480 5.520 3,000 +0.04(+0.73%)
Aug 21, 2018 5.500 5.500 5.480 5.480 12,394 -0.01(-0.18%)
Aug 20, 2018 5.470 5.490 5.470 5.490 300 -0.10(-1.79%)
Aug 17, 2018 5.550 5.590 5.550 5.590 1,620 -0.01(-0.18%)
Aug 16, 2018 5.560 5.600 5.500 5.600 9,911 +0.09(+1.63%)
Aug 15, 2018 5.510 5.510 5.510 5.510 350 -0.14(-2.48%)
Aug 14, 2018 5.750 5.750 5.650 5.650 775 -0.15(-2.59%)
Aug 13, 2018 5.800 5.800 5.800 5.800 3,200 -0.05(-0.85%)
Aug 10, 2018 5.750 5.850 5.750 5.850 6,400 +0.05(+0.86%)
Aug 09, 2018 5.750 5.800 5.750 5.800 4,900 +0.05(+0.87%)
Aug 03, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
Aug 02, 2018 5.800 5.800 5.800 10 +0.00(+0.00%)
Jul 31, 2018 5.800 5.800 5.800 0 +0.01(+0.17%)
Jul 27, 2018 5.790 5.790 5.790 0 +0.14(+2.48%)
Jul 26, 2018 5.750 5.750 5.650 5.650 1,101 -0.20(-3.42%)
Jul 25, 2018 5.510 5.850 5.500 5.850 15,220 +0.20(+3.54%)
Jul 24, 2018 5.700 5.700 5.650 5.650 2,630 -0.05(-0.88%)
Jul 23, 2018 5.670 5.700 5.650 5.700 6,400 -0.20(-3.39%)
Jul 19, 2018 5.900 5.900 5.900 0 +0.05(+0.85%)
Jul 18, 2018 5.790 5.850 5.790 5.850 1,600 +0.35(+6.36%)
Jul 17, 2018 5.500 5.500 5.500 5.500 2,125 +0.00(+0.00%)
Jul 16, 2018 5.600 5.630 5.500 5.500 34,929 -0.10(-1.79%)
Jul 13, 2018 5.630 5.630 5.600 5.600 500 -0.04(-0.71%)
Jul 11, 2018 5.640 5.640 5.640 0 -0.03(-0.53%)
Jul 10, 2018 5.700 5.700 5.650 5.670 2,400 -0.08(-1.39%)
Jul 09, 2018 5.810 5.810 5.810 5.750 3,775 +0.11(+1.95%)
Jul 05, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
Jul 04, 2018 5.660 5.660 5.620 5.650 900 -0.17(-2.92%)
Jul 03, 2018 5.940 5.940 5.820 5.820 345 -0.18(-3.00%)
Jun 29, 2018 6.000 6.000 6.000 0 -0.22(-3.54%)
Jun 28, 2018 6.140 6.210 6.000 6.220 3,300 +0.22(+3.67%)
Jun 27, 2018 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jun 25, 2018 6.000 6.000 6.000 0 +0.25(+4.35%)
Jun 21, 2018 5.750 5.750 5.750 95 +0.00(+0.00%)
Jun 20, 2018 5.750 5.750 5.740 5.750 1,700 +0.00(+0.00%)
Jun 19, 2018 5.690 5.760 5.690 5.750 6,100 -0.20(-3.36%)
Jun 18, 2018 5.690 5.950 5.690 5.950 9,150 +0.38(+6.82%)
Jun 15, 2018 5.510 5.570 5.500 5.570 8,400 +0.07(+1.27%)
Jun 14, 2018 5.590 5.610 5.500 5.500 3,532 +0.00(+0.00%)
Jun 13, 2018 5.570 5.600 5.500 5.500 925 +0.10(+1.85%)
Jun 11, 2018 5.400 5.400 5.400 0 -0.10(-1.82%)
Jun 08, 2018 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Jun 07, 2018 5.400 5.610 5.400 5.600 6,000 +0.00(+0.00%)
Jun 06, 2018 5.600 5.600 5.600 5.600 2,400 +0.10(+1.82%)
Jun 05, 2018 5.500 5.500 5.410 5.500 6,900 +0.00(+0.00%)
Jun 04, 2018 5.550 5.610 5.480 5.500 10,150 -0.14(-2.48%)
Jun 01, 2018 5.650 5.650 5.460 5.640 9,600 +0.04(+0.71%)
May 31, 2018 5.640 5.660 5.600 5.600 7,700 -0.12(-2.10%)
May 30, 2018 5.950 5.950 5.720 5.720 17,600 -0.28(-4.67%)
May 29, 2018 5.820 6.000 5.720 6.000 17,223 +0.10(+1.69%)
May 28, 2018 5.900 5.950 5.850 5.900 1,200 +0.00(+0.00%)
May 25, 2018 5.800 5.900 5.800 5.900 2,134 +0.10(+1.72%)
May 24, 2018 5.550 5.800 5.550 5.800 12,220 +0.09(+1.58%)
May 23, 2018 5.470 5.710 5.420 5.710 13,325 +0.25(+4.58%)
May 22, 2018 5.490 5.490 5.420 5.460 2,950 -0.14(-2.50%)
May 18, 2018 5.600 5.600 5.600 0 +0.18(+3.32%)
May 17, 2018 5.580 5.590 5.410 5.420 3,000 +0.06(+1.12%)
May 16, 2018 5.340 5.400 5.330 5.360 2,000 +0.04(+0.66%)
May 15, 2018 5.400 5.400 5.300 5.325 3,560 -0.12(-2.11%)
May 14, 2018 5.380 5.500 5.380 5.440 5,621 -0.01(-0.18%)
May 11, 2018 5.450 5.450 5.410 5.450 350 -0.14(-2.50%)
May 10, 2018 5.540 5.590 5.540 5.590 1,300 -0.01(-0.18%)
May 08, 2018 5.600 5.600 5.600 0 +0.16(+2.94%)
May 07, 2018 5.750 5.760 5.430 5.440 15,270 -0.45(-7.64%)
May 04, 2018 5.750 5.890 5.750 5.890 2,950 +0.14(+2.43%)
May 03, 2018 5.690 5.750 5.690 5.750 4,500 +0.15(+2.68%)
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.