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%)
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.