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 (%)
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%)
May 01, 2020 4.950 5.280 4.850 5.280 1,225 +0.18(+3.53%)
Apr 30, 2020 5.780 5.780 5.050 5.100 23,829 +0.00(+0.00%)
Apr 29, 2020 5.380 5.570 4.920 5.100 20,915 +0.17(+3.45%)
Apr 28, 2020 4.930 4.930 4.930 16 +0.00(+0.00%)
Apr 27, 2020 4.790 4.930 4.790 4.930 3,900 +0.28(+6.02%)
Apr 24, 2020 4.650 4.650 4.650 4.650 100 +0.22(+4.97%)
Apr 23, 2020 4.500 4.500 4.420 4.430 5,309 +0.11(+2.55%)
Apr 20, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 17, 2020 4.395 4.460 4.320 4.320 12,300 +0.02(+0.47%)
Apr 16, 2020 4.300 4.300 4.300 4.300 450 +0.05(+1.18%)
Apr 15, 2020 4.400 4.400 4.120 4.250 6,550 -0.24(-5.24%)
Apr 14, 2020 4.500 4.550 4.485 4.485 3,880 +0.08(+1.93%)
Apr 13, 2020 4.490 4.550 4.400 4.400 684 -0.14(-3.08%)
Apr 09, 2020 4.540 4.540 4.540 0 +0.34(+8.10%)
Apr 08, 2020 4.300 4.300 4.200 4.200 11,629 -0.10(-2.33%)
Apr 07, 2020 4.300 4.300 4.290 4.300 1,400 +0.00(+0.00%)
Apr 06, 2020 4.310 4.310 4.290 4.300 8,400 +0.05(+1.18%)
Apr 03, 2020 4.500 4.500 4.250 4.250 11,500 -0.54(-11.27%)
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.