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, 2021 8.630 8.700 8.600 8.700 5,719 +0.02(+0.23%)
Apr 29, 2021 8.600 8.680 8.600 8.680 34,200 +0.18(+2.12%)
Apr 28, 2021 8.650 8.680 8.400 8.500 7,465 -0.20(-2.30%)
Apr 27, 2021 8.600 8.700 8.600 8.700 4,887 +0.10(+1.16%)
Apr 26, 2021 8.600 8.600 8.600 8.600 1,088 +0.00(+0.00%)
Apr 23, 2021 8.440 8.600 8.430 8.600 10,200 +0.00(+0.00%)
Apr 22, 2021 8.590 8.600 8.550 8.600 11,400 +0.00(+0.00%)
Apr 21, 2021 8.550 8.600 8.550 8.600 3,636 +0.05(+0.58%)
Apr 20, 2021 8.450 8.550 8.450 8.550 17,513 +0.10(+1.18%)
Apr 19, 2021 8.450 8.490 8.450 8.450 7,480 +0.00(+0.00%)
Apr 16, 2021 8.450 8.500 8.450 8.450 15,527 +0.09(+1.08%)
Apr 15, 2021 8.360 8.360 8.360 8.360 300 -0.04(-0.48%)
Apr 14, 2021 8.450 8.480 8.400 8.400 23,694 -0.04(-0.47%)
Apr 13, 2021 8.350 8.440 8.350 8.440 385,957 +0.14(+1.69%)
Apr 12, 2021 8.270 8.300 8.250 8.300 12,700 +0.03(+0.36%)
Apr 09, 2021 8.200 8.270 8.200 8.270 139,800 +0.09(+1.10%)
Apr 08, 2021 8.130 8.190 8.130 8.180 3,740 +0.06(+0.74%)
Apr 07, 2021 8.100 8.120 8.100 8.120 882 +0.00(+0.00%)
Apr 06, 2021 8.080 8.130 8.080 8.120 977 -0.04(-0.49%)
Apr 05, 2021 8.100 8.160 8.100 8.160 1,889 +0.03(+0.37%)
Apr 01, 2021 8.130 8.130 8.130 0 -0.16(-1.93%)
Mar 31, 2021 8.280 8.290 8.250 8.290 1,703 +0.04(+0.48%)
Mar 30, 2021 8.290 8.300 8.250 8.250 625 +0.01(+0.12%)
Mar 29, 2021 8.020 8.500 8.020 8.240 15,305 -0.01(-0.12%)
Mar 26, 2021 8.470 8.470 8.250 8.250 2,926 -0.35(-4.07%)
Mar 25, 2021 8.600 8.600 8.600 31 +0.00(+0.00%)
Mar 24, 2021 8.540 8.600 8.500 8.600 14,865 +0.10(+1.18%)
Mar 23, 2021 8.430 8.500 8.400 8.500 35,116 +0.00(+0.00%)
Mar 22, 2021 8.300 8.500 8.290 8.500 46,450 +0.25(+3.03%)
Mar 19, 2021 8.340 8.340 8.200 8.250 29,502 +0.03(+0.36%)
Mar 18, 2021 8.350 8.350 8.220 8.220 1,700 -0.13(-1.56%)
Mar 17, 2021 8.300 8.350 8.290 8.350 36,700 +0.06(+0.72%)
Mar 16, 2021 8.240 8.300 8.240 8.290 22,349 +0.05(+0.61%)
Mar 15, 2021 8.090 8.240 8.090 8.240 64,550 +0.24(+3.00%)
Mar 12, 2021 8.010 8.010 8.000 8.000 5,800 -0.03(-0.37%)
Mar 11, 2021 8.050 8.100 8.030 8.030 2,490 +0.01(+0.12%)
Mar 10, 2021 8.100 8.100 8.020 8.020 675 +0.02(+0.25%)
Mar 09, 2021 8.000 8.000 8.000 28 +0.00(+0.00%)
Mar 08, 2021 8.010 8.010 8.000 8.000 4,868 +0.00(+0.00%)
Mar 05, 2021 8.000 8.100 8.000 8.000 12,553 -0.12(-1.48%)
Mar 04, 2021 8.010 8.130 8.000 8.120 9,900 +0.10(+1.25%)
Mar 03, 2021 8.020 8.020 8.020 8.020 600 -0.18(-2.20%)
Mar 02, 2021 8.000 8.200 8.000 8.200 12,800 +0.15(+1.86%)
Mar 01, 2021 8.030 8.250 8.000 8.050 169,717 -0.20(-2.42%)
Feb 26, 2021 8.250 8.250 8.250 8.250 300 +0.18(+2.23%)
Feb 25, 2021 8.010 8.080 8.000 8.070 21,100 -0.12(-1.47%)
Feb 24, 2021 8.200 8.200 8.190 8.190 5,100 -0.01(-0.12%)
Feb 23, 2021 8.000 8.200 8.000 8.200 4,220 +0.00(+0.00%)
Feb 22, 2021 8.000 8.250 8.000 8.200 8,450 -0.10(-1.20%)
Feb 19, 2021 8.110 8.300 8.110 8.300 144,368 +0.30(+3.75%)
Feb 18, 2021 8.150 8.150 7.820 8.000 1,956 -0.30(-3.61%)
Feb 17, 2021 8.360 8.360 8.300 8.300 3,100 -0.10(-1.19%)
Feb 16, 2021 8.400 8.400 8.400 8.400 2,124 +0.00(+0.00%)
Feb 12, 2021 8.400 8.400 8.400 0 +0.05(+0.60%)
Feb 11, 2021 8.350 8.350 8.300 8.350 3,150 -0.05(-0.60%)
Feb 10, 2021 8.400 8.400 8.400 8.400 700 +0.20(+2.44%)
Feb 09, 2021 8.480 8.480 8.150 8.200 5,823 -0.20(-2.38%)
Feb 08, 2021 8.490 8.500 8.400 8.400 2,400 -0.10(-1.18%)
Feb 05, 2021 8.450 8.510 8.350 8.500 8,900 +0.00(+0.00%)
Feb 04, 2021 8.690 8.690 8.490 8.500 17,426 -0.19(-2.19%)
Feb 03, 2021 8.550 8.750 8.510 8.690 307,400 +0.22(+2.60%)
Feb 02, 2021 8.460 8.470 8.460 8.470 596 +0.27(+3.29%)
Feb 01, 2021 8.650 8.650 8.150 8.200 7,800 -0.30(-3.53%)
Jan 29, 2021 8.430 8.650 8.410 8.500 23,200 +0.00(+0.00%)
Jan 28, 2021 8.490 8.510 8.400 8.500 18,440 +0.00(+0.00%)
Jan 27, 2021 8.640 8.640 8.250 8.500 8,283 -0.13(-1.51%)
Jan 26, 2021 8.160 8.700 8.160 8.630 107,930 +0.58(+7.20%)
Jan 25, 2021 8.050 8.060 8.050 8.050 27,520 -0.12(-1.47%)
Jan 22, 2021 8.170 8.170 8.170 8.170 560 +0.02(+0.25%)
Jan 21, 2021 8.150 8.160 8.150 8.150 4,923 +0.05(+0.62%)
Jan 20, 2021 8.100 8.150 8.100 8.100 14,186 +0.01(+0.12%)
Jan 19, 2021 8.090 8.100 8.070 8.090 13,800 +0.04(+0.50%)
Jan 18, 2021 8.010 8.050 8.000 8.050 11,990 -0.05(-0.62%)
Jan 15, 2021 8.100 8.110 8.100 8.100 17,100 +0.00(+0.00%)
Jan 14, 2021 8.050 8.110 8.000 8.100 7,600 +0.05(+0.62%)
Jan 13, 2021 8.010 8.050 8.000 8.050 10,055 +0.05(+0.63%)
Jan 12, 2021 8.050 8.150 8.000 8.000 25,684 -0.09(-1.11%)
Jan 11, 2021 8.000 8.100 7.950 8.090 10,199 +0.21(+2.66%)
Jan 07, 2021 7.880 7.880 7.880 0 +0.38(+5.07%)
Jan 06, 2021 7.370 7.500 7.370 7.500 4,689 +0.00(+0.00%)
Jan 05, 2021 7.500 7.500 7.500 7.500 7,363 -0.05(-0.66%)
Jan 04, 2021 7.550 7.550 7.550 10 +0.00(+0.00%)
Dec 31, 2020 7.550 7.550 7.550 0 +0.35(+4.86%)
Dec 30, 2020 7.360 7.360 7.200 7.200 2,900 -0.17(-2.31%)
Dec 29, 2020 7.370 7.370 7.370 7.370 374 +0.07(+0.96%)
Dec 24, 2020 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 23, 2020 7.200 7.210 7.200 7.200 6,500 -0.16(-2.17%)
Dec 22, 2020 7.200 7.360 7.200 7.360 9,000 +0.09(+1.24%)
Dec 21, 2020 7.200 7.270 7.200 7.270 2,730 -0.03(-0.41%)
Dec 18, 2020 7.350 7.350 7.300 7.300 3,000 -0.09(-1.22%)
Dec 17, 2020 7.390 7.390 7.390 7.390 200 +0.09(+1.23%)
Dec 16, 2020 7.380 7.380 7.260 7.300 20,900 +0.00(+0.00%)
Dec 15, 2020 7.300 7.300 7.300 7.300 21,200 +0.00(+0.00%)
Dec 14, 2020 7.380 7.390 7.300 7.300 11,705 -0.10(-1.35%)
Dec 11, 2020 7.400 7.400 7.400 7.400 17,000 +0.10(+1.37%)
Dec 10, 2020 7.350 7.350 7.300 7.300 1,400 -0.14(-1.88%)
Dec 09, 2020 7.440 7.440 7.440 7.440 155 -0.05(-0.67%)
Dec 08, 2020 7.300 7.500 7.300 7.490 8,583 +0.19(+2.60%)
Dec 07, 2020 7.300 7.310 7.300 7.300 39,791 +0.00(+0.00%)
Dec 03, 2020 7.300 7.300 7.300 0 +0.09(+1.25%)
Dec 01, 2020 7.210 7.210 7.210 0 -0.18(-2.44%)
Nov 30, 2020 7.110 7.390 7.110 7.390 3,625 +0.12(+1.65%)
Nov 27, 2020 7.100 7.290 7.100 7.270 2,500 +0.02(+0.28%)
Nov 26, 2020 7.300 7.500 7.240 7.250 24,135 -0.05(-0.68%)
Nov 25, 2020 7.210 7.300 7.210 7.300 99,878 +0.10(+1.39%)
Nov 24, 2020 7.060 7.240 7.060 7.200 21,513 +0.19(+2.71%)
Nov 23, 2020 6.590 7.010 6.590 7.010 40,046 +0.26(+3.85%)
Nov 20, 2020 6.740 6.750 6.740 6.750 700 +0.05(+0.75%)
Nov 19, 2020 6.700 6.700 6.700 6.700 200 -0.10(-1.47%)
Nov 18, 2020 6.680 6.800 6.670 6.800 11,051 +0.10(+1.49%)
Nov 17, 2020 6.700 6.700 6.700 6.700 20,000 +0.14(+2.13%)
Nov 16, 2020 6.700 6.700 6.550 6.560 915 -0.14(-2.09%)
Nov 13, 2020 6.650 6.720 6.650 6.700 4,443 +0.09(+1.36%)
Nov 12, 2020 6.740 6.740 6.610 6.610 900 -0.14(-2.07%)
Nov 11, 2020 6.600 6.750 6.500 6.750 42,000 +0.21(+3.21%)
Nov 10, 2020 6.550 6.550 6.500 6.540 24,421 -0.01(-0.15%)
Nov 09, 2020 6.600 6.680 6.550 6.550 8,440 -0.05(-0.76%)
Nov 05, 2020 6.600 6.600 6.600 0 +0.35(+5.60%)
Nov 04, 2020 6.060 6.250 6.060 6.250 13,427 +0.05(+0.81%)
Oct 30, 2020 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 29, 2020 6.240 6.240 6.200 6.200 7,001 +0.11(+1.81%)
Oct 28, 2020 6.200 6.200 6.090 6.090 9,200 -0.11(-1.77%)
Oct 26, 2020 6.200 6.200 6.200 0 -0.09(-1.43%)
Oct 23, 2020 6.350 6.350 6.290 6.290 200 -0.06(-0.94%)
Oct 22, 2020 6.160 6.350 6.150 6.350 26,000 +0.15(+2.42%)
Oct 21, 2020 6.200 6.210 6.200 6.200 17,300 -0.10(-1.59%)
Oct 20, 2020 6.250 6.390 6.250 6.300 49,326 +0.10(+1.61%)
Oct 19, 2020 6.180 6.250 6.180 6.200 52,500 +0.01(+0.16%)
Oct 16, 2020 6.190 6.190 6.190 6.190 400 +0.01(+0.16%)
Oct 15, 2020 6.170 6.180 6.170 6.180 2,770 -0.01(-0.16%)
Oct 14, 2020 6.180 6.190 6.000 6.190 4,200 -0.01(-0.16%)
Oct 13, 2020 6.170 6.200 6.170 6.200 2,500 +0.00(+0.00%)
Oct 08, 2020 6.200 6.200 6.200 0 +0.02(+0.32%)
Oct 07, 2020 6.060 6.180 6.060 6.180 5,299 +0.22(+3.69%)
Oct 06, 2020 5.960 5.960 5.960 5.960 500 -0.04(-0.67%)
Oct 05, 2020 5.990 6.000 5.980 6.000 6,500 +0.05(+0.84%)
Oct 02, 2020 6.010 6.010 5.950 5.950 7,200 -0.15(-2.46%)
Oct 01, 2020 6.100 6.100 6.100 6.100 1,400 -0.04(-0.65%)
Sep 30, 2020 6.250 6.250 6.140 6.140 24,200 -0.11(-1.76%)
Sep 29, 2020 6.260 6.260 6.250 6.250 5,400 +0.10(+1.63%)
Sep 28, 2020 6.000 6.160 6.000 6.150 10,339 +0.15(+2.50%)
Sep 25, 2020 6.000 6.150 6.000 6.000 5,899 +0.00(+0.00%)
Sep 24, 2020 6.000 6.020 6.000 6.000 12,619 +0.00(+0.00%)
Sep 23, 2020 6.000 6.000 6.000 6.000 1,089 +0.00(+0.00%)
Sep 22, 2020 5.990 6.010 5.990 6.000 3,600 +0.07(+1.18%)
Sep 21, 2020 6.010 6.010 5.930 5.930 6,308 -0.26(-4.20%)
Sep 18, 2020 6.180 6.190 6.180 6.190 200 +0.16(+2.65%)
Sep 17, 2020 6.030 6.030 6.030 6.030 900 -0.37(-5.78%)
Sep 16, 2020 6.380 6.410 6.380 6.400 1,080 +0.01(+0.16%)
Sep 15, 2020 6.360 6.400 6.360 6.390 4,566 -0.05(-0.78%)
Sep 11, 2020 6.440 6.440 6.440 0 +0.04(+0.63%)
Sep 10, 2020 6.350 6.670 6.350 6.400 16,588 +0.10(+1.59%)
Sep 08, 2020 6.300 6.300 6.300 0 +0.03(+0.48%)
Sep 04, 2020 6.270 6.270 6.270 0 +0.02(+0.32%)
Sep 03, 2020 6.270 6.270 6.250 6.250 4,500 +0.00(+0.00%)
Sep 02, 2020 6.260 6.260 6.250 6.250 5,400 -0.05(-0.79%)
Sep 01, 2020 6.300 6.300 6.300 70 +0.00(+0.00%)
Aug 27, 2020 6.300 6.300 6.300 0 +0.10(+1.61%)
Aug 26, 2020 6.200 6.200 6.200 6.200 300 +0.04(+0.65%)
Aug 21, 2020 6.160 6.160 6.160 0 -0.11(-1.75%)
Aug 20, 2020 6.400 6.400 6.270 6.270 800 +0.00(+0.00%)
Aug 18, 2020 6.270 6.270 6.270 0 -0.26(-3.98%)
Aug 17, 2020 6.460 6.530 6.460 6.530 3,300 +0.19(+3.00%)
Aug 14, 2020 6.300 6.340 6.300 6.340 4,330 +0.06(+0.96%)
Aug 13, 2020 6.180 6.280 6.180 6.280 2,000 -0.21(-3.24%)
Aug 12, 2020 6.500 6.500 6.450 6.490 2,700 -0.01(-0.15%)
Aug 11, 2020 6.450 6.530 6.420 6.500 78,103 +0.12(+1.88%)
Aug 10, 2020 6.370 6.400 6.350 6.380 9,950 +0.00(+0.00%)
Aug 07, 2020 6.380 6.380 6.380 6.380 100 +0.09(+1.43%)
Aug 06, 2020 6.100 6.290 6.100 6.290 38,100 +0.21(+3.45%)
Aug 05, 2020 6.150 6.190 6.080 6.080 5,765 -0.07(-1.14%)
Jul 31, 2020 6.150 6.150 6.150 0 -0.08(-1.28%)
Jul 30, 2020 6.040 6.240 5.920 6.230 1,852 +0.18(+2.98%)
Jul 29, 2020 5.990 6.230 5.900 6.050 7,066 +0.15(+2.54%)
Jul 28, 2020 5.900 5.900 5.900 20 +0.00(+0.00%)
Jul 27, 2020 5.520 6.000 5.500 5.900 512,650 +0.08(+1.37%)
Jul 24, 2020 5.990 5.990 5.800 5.820 1,300 -0.18(-3.00%)
Jul 23, 2020 5.740 6.000 5.740 6.000 5,336 +0.25(+4.35%)
Jul 22, 2020 5.650 5.750 5.640 5.750 3,700 +0.00(+0.00%)
Jul 21, 2020 5.600 5.750 5.600 5.750 50,619 +0.15(+2.68%)
Jul 20, 2020 5.550 5.600 5.550 5.600 11,400 +0.06(+1.08%)
Jul 17, 2020 5.460 5.540 5.460 5.540 300 +0.04(+0.73%)
Jul 15, 2020 5.500 5.500 5.500 0 +0.02(+0.36%)
Jul 14, 2020 5.440 5.480 5.360 5.480 600 +0.16(+3.01%)
Jul 13, 2020 5.320 5.320 5.320 5.320 125 -0.03(-0.56%)
Jul 10, 2020 5.350 5.350 5.350 5.350 413 -0.05(-0.93%)
Jul 09, 2020 5.400 5.400 5.400 5.400 300 +0.00(+0.00%)
Jul 08, 2020 5.370 5.430 5.290 5.400 7,725 -0.05(-0.92%)
Jul 07, 2020 5.420 5.550 5.290 5.450 16,180 -0.23(-4.05%)
Jul 06, 2020 5.680 5.680 5.680 5.680 1,000 +0.28(+5.19%)
Jul 02, 2020 5.400 5.400 5.400 0 -0.03(-0.55%)
Jun 30, 2020 5.430 5.430 5.430 0 -0.22(-3.89%)
Jun 29, 2020 5.400 5.700 5.390 5.650 13,850 +0.21(+3.86%)
Jun 26, 2020 5.460 5.460 5.440 5.440 5,299 -0.03(-0.55%)
Jun 25, 2020 5.470 5.470 5.470 5.470 890 +0.19(+3.60%)
Jun 24, 2020 5.280 5.280 5.280 5.280 700 -0.22(-4.00%)
Jun 23, 2020 5.500 5.500 5.500 5.500 2,000 +0.24(+4.56%)
Jun 19, 2020 5.260 5.260 5.260 0 +0.02(+0.48%)
Jun 18, 2020 5.260 5.260 5.225 5.235 3,540 -0.09(-1.78%)
Jun 17, 2020 5.560 5.560 5.330 5.330 7,016 -0.17(-3.09%)
Jun 16, 2020 5.500 5.550 5.500 5.500 2,200 +0.25(+4.76%)
Jun 15, 2020 5.310 5.310 4.600 5.250 106,051 -0.05(-0.94%)
Jun 12, 2020 5.730 5.730 5.250 5.300 32,050 -0.05(-0.93%)
Jun 11, 2020 5.750 5.750 5.350 5.350 4,356 -0.40(-6.96%)
Jun 10, 2020 5.560 5.770 5.500 5.750 241,352 +0.00(+0.00%)
Jun 09, 2020 5.750 5.750 5.750 5.750 2,612 +0.00(+0.00%)
Jun 08, 2020 5.560 5.800 5.560 5.750 6,104 +0.00(+0.00%)
Jun 05, 2020 5.480 5.990 5.480 5.750 116,368 +0.27(+4.93%)
Jun 04, 2020 5.480 5.480 5.480 5.480 655 +0.17(+3.20%)
Jun 03, 2020 5.300 5.310 5.300 5.310 700 +0.05(+0.95%)
Jun 01, 2020 5.260 5.260 5.260 0 -0.12(-2.23%)
May 29, 2020 5.380 5.380 5.380 5.380 1,000 -0.10(-1.82%)
May 28, 2020 5.420 5.480 5.400 5.480 7,534 +0.03(+0.55%)
May 27, 2020 5.450 5.490 5.450 5.450 1,715 +0.00(+0.00%)
May 26, 2020 5.410 5.500 5.400 5.450 94,285 +0.05(+0.93%)
May 25, 2020 5.400 5.400 5.400 5.400 4,600 +0.00(+0.00%)
May 22, 2020 5.400 5.400 5.400 5.400 1,340 +0.00(+0.00%)
May 21, 2020 5.350 5.410 5.350 5.400 13,800 -0.10(-1.82%)
May 19, 2020 5.500 5.500 5.500 0 +0.01(+0.18%)
May 15, 2020 5.490 5.490 5.490 0 +0.24(+4.57%)
May 14, 2020 5.180 5.250 5.150 5.250 13,700 +0.20(+3.96%)
May 13, 2020 5.250 5.260 5.050 5.050 68,175 -0.20(-3.81%)
May 12, 2020 5.260 5.390 5.250 5.250 25,739 +0.00(+0.00%)
May 11, 2020 5.160 5.260 5.150 5.250 74,300 +0.00(+0.00%)
May 08, 2020 4.920 5.250 4.890 5.250 16,508 +0.34(+6.92%)
May 07, 2020 4.920 4.920 4.910 4.910 2,497 +0.00(+0.00%)
May 06, 2020 4.930 4.930 4.910 4.910 10,400 +0.04(+0.82%)
May 05, 2020 5.020 5.020 4.870 4.870 800 -0.28(-5.44%)
May 04, 2020 5.200 5.280 5.150 5.150 8,150 -0.13(-2.46%)
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.