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 (%)
May 31, 2021 9.000 9.000 8.790 8.800 16,867 -0.20(-2.22%)
May 28, 2021 9.090 9.090 8.740 9.000 4,200 +0.00(+0.00%)
May 27, 2021 8.750 9.010 8.750 9.000 23,800 +0.25(+2.86%)
May 26, 2021 8.430 8.770 8.430 8.750 2,954 +0.05(+0.57%)
May 25, 2021 8.750 8.750 8.690 8.700 12,100 +0.00(+0.00%)
May 21, 2021 8.700 8.700 8.700 0 +0.20(+2.35%)
May 20, 2021 8.500 8.500 8.500 8.500 5,246 +0.00(+0.00%)
May 19, 2021 8.550 8.600 8.500 8.500 6,088 +0.00(+0.00%)
May 18, 2021 8.510 8.510 8.500 8.500 7,600 +0.12(+1.43%)
May 17, 2021 8.550 8.550 8.380 8.380 2,370 -0.17(-1.99%)
May 14, 2021 8.550 8.550 8.550 8.550 100 -0.05(-0.58%)
May 13, 2021 8.530 8.600 8.440 8.600 6,075 +0.05(+0.58%)
May 12, 2021 8.550 8.600 8.550 8.550 4,627 -0.15(-1.72%)
May 11, 2021 8.700 8.700 8.700 8.700 1,000 -0.09(-1.02%)
May 10, 2021 8.800 8.800 8.700 8.790 1,151 -0.01(-0.11%)
May 07, 2021 9.000 9.000 8.800 8.800 9,416 -0.05(-0.56%)
May 06, 2021 8.850 8.900 8.840 8.850 5,832 +0.00(+0.00%)
May 05, 2021 8.700 8.850 8.700 8.850 215,954 +0.12(+1.37%)
May 04, 2021 8.690 8.730 8.690 8.730 21,600 +0.03(+0.34%)
May 03, 2021 8.690 8.700 8.650 8.700 7,900 +0.00(+0.00%)
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%)
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.