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 (%)
Jul 31, 2019 5.700 5.700 5.700 5.700 8,200 -0.04(-0.70%)
Jul 30, 2019 5.700 5.760 5.700 5.740 36,800 +0.04(+0.70%)
Jul 29, 2019 5.790 5.790 5.700 5.700 94,525 +0.00(+0.00%)
Jul 26, 2019 5.810 5.810 5.700 5.700 4,150 -0.15(-2.56%)
Jul 25, 2019 5.880 5.880 5.850 5.850 9,200 +0.04(+0.69%)
Jul 24, 2019 5.890 5.890 5.810 5.810 4,000 -0.03(-0.51%)
Jul 22, 2019 5.840 5.840 5.840 0 +0.04(+0.69%)
Jul 18, 2019 5.800 5.800 5.800 0 -0.20(-3.33%)
Jul 16, 2019 6.000 6.000 6.000 0 +0.19(+3.27%)
Jul 15, 2019 5.850 5.850 5.810 5.810 1,100 -0.04(-0.68%)
Jul 11, 2019 5.850 5.850 5.850 0 -0.06(-1.02%)
Jul 10, 2019 6.000 6.000 5.900 5.910 5,700 -0.09(-1.50%)
Jul 09, 2019 6.050 6.060 6.000 6.000 9,400 -0.05(-0.83%)
Jul 08, 2019 6.050 6.050 6.030 6.050 5,414 +0.00(+0.00%)
Jul 05, 2019 6.040 6.050 6.040 6.050 18,930 +0.01(+0.17%)
Jul 03, 2019 6.040 6.040 6.040 0 +0.14(+2.37%)
Jul 02, 2019 5.900 5.900 5.900 5.900 120 +0.00(+0.00%)
Jun 28, 2019 5.900 5.900 5.900 0 -0.04(-0.67%)
Jun 27, 2019 5.650 6.000 5.650 5.940 65,400 +0.34(+6.07%)
Jun 26, 2019 5.620 5.700 5.600 5.600 12,900 -0.15(-2.61%)
Jun 25, 2019 5.700 5.750 5.700 5.750 12,200 +0.00(+0.00%)
Jun 24, 2019 5.730 5.750 5.730 5.750 32,019 +0.05(+0.88%)
Jun 21, 2019 5.750 5.750 5.700 5.700 7,713 -0.05(-0.87%)
Jun 20, 2019 5.750 5.750 5.700 5.750 28,533 +0.10(+1.77%)
Jun 19, 2019 5.800 5.800 5.650 5.650 2,400 -0.14(-2.42%)
Jun 18, 2019 5.750 5.950 5.750 5.790 54,028 +0.04(+0.70%)
Jun 17, 2019 5.800 5.850 5.700 5.750 57,614 -0.08(-1.37%)
Jun 14, 2019 5.830 5.830 5.830 5.830 505 -0.10(-1.69%)
Jun 12, 2019 5.930 5.930 5.930 0 -0.02(-0.34%)
Jun 11, 2019 5.990 6.000 5.910 5.950 48,800 -0.05(-0.83%)
Jun 10, 2019 5.950 6.000 5.950 6.000 34,300 +0.00(+0.00%)
Jun 07, 2019 5.980 6.000 5.980 6.000 2,000 +0.05(+0.84%)
Jun 05, 2019 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 04, 2019 5.950 6.000 5.950 5.950 3,500 -0.05(-0.83%)
Jun 03, 2019 6.000 6.100 5.900 6.000 31,266 +0.08(+1.35%)
May 31, 2019 6.050 6.050 5.920 5.920 7,500 -0.18(-2.95%)
May 30, 2019 6.100 6.200 6.100 6.100 5,800 -0.10(-1.61%)
May 29, 2019 6.200 6.200 6.200 6.200 150 -0.10(-1.59%)
May 28, 2019 6.200 6.300 6.190 6.300 47,600 +0.12(+1.94%)
May 27, 2019 6.100 6.200 6.100 6.180 27,900 -0.02(-0.32%)
May 24, 2019 6.200 6.200 6.200 6.200 1,050 +0.00(+0.00%)
May 23, 2019 6.180 6.200 5.920 6.200 18,500 +0.00(+0.00%)
May 22, 2019 6.200 6.200 6.200 6.200 270 +0.19(+3.16%)
May 21, 2019 6.300 6.300 6.010 6.010 10,256 -0.24(-3.84%)
May 16, 2019 6.250 6.250 6.250 0 -0.05(-0.79%)
May 15, 2019 6.230 6.300 6.230 6.300 4,621 +0.00(+0.00%)
May 14, 2019 6.210 6.300 6.200 6.300 9,087 +0.05(+0.80%)
May 13, 2019 6.240 6.250 6.240 6.250 5,100 +0.04(+0.64%)
May 10, 2019 6.220 6.220 6.210 6.210 200 +0.01(+0.16%)
May 09, 2019 6.300 6.300 6.150 6.200 21,449 -0.10(-1.59%)
May 08, 2019 6.300 6.310 6.300 6.300 30,000 +0.05(+0.80%)
May 07, 2019 6.250 6.250 6.250 6.250 500 -0.05(-0.79%)
May 06, 2019 6.390 6.390 6.100 6.300 39,962 -0.10(-1.56%)
May 03, 2019 6.300 6.400 6.300 6.400 4,911 +0.05(+0.79%)
May 02, 2019 6.350 6.350 6.350 6.350 3,014 +0.04(+0.63%)
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.