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, 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.