Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackline Safety Corp (TSX: BLN )

5.600 -0.040 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 5.640 5.700 5.340 5.640 14,180 -0.06(-1.05%)
Sep 25, 2024 5.780 5.790 5.660 5.700 17,993 -0.05(-0.87%)
Sep 24, 2024 5.790 5.830 5.700 5.750 190,606 -0.10(-1.71%)
Sep 23, 2024 5.730 5.960 5.730 5.850 55,004 +0.05(+0.86%)
Sep 20, 2024 5.830 5.900 5.630 5.800 192,190 -0.01(-0.17%)
Sep 19, 2024 5.530 5.830 5.460 5.810 496,004 +0.32(+5.83%)
Sep 18, 2024 5.490 5.500 5.430 5.490 24,989 +0.05(+0.92%)
Sep 17, 2024 5.440 5.500 5.390 5.440 141,791 -0.03(-0.55%)
Sep 16, 2024 5.390 5.470 5.340 5.470 110,541 +0.16(+3.01%)
Sep 13, 2024 5.390 5.500 5.280 5.310 154,545 +0.03(+0.57%)
Sep 12, 2024 5.300 5.370 5.160 5.280 545,446 +0.24(+4.76%)
Sep 11, 2024 4.900 5.410 4.900 5.040 172,135 +0.34(+7.23%)
Sep 10, 2024 4.710 4.720 4.700 4.700 27,994 -0.02(-0.42%)
Sep 09, 2024 4.660 4.750 4.660 4.720 117,330 +0.07(+1.51%)
Sep 06, 2024 4.670 4.670 4.650 4.650 82,444 -0.02(-0.43%)
Sep 05, 2024 4.570 4.680 4.570 4.670 27,933 +0.07(+1.52%)
Sep 04, 2024 4.570 4.600 4.550 4.600 7,546 +0.03(+0.66%)
Sep 03, 2024 4.630 4.630 4.540 4.570 8,830 -0.07(-1.51%)
Aug 30, 2024 4.640 0 -0.01(-0.22%)
Aug 29, 2024 4.560 4.660 4.560 4.650 6,220 +0.10(+2.20%)
Aug 28, 2024 4.610 4.660 4.550 4.550 15,975 -0.11(-2.36%)
Aug 27, 2024 4.680 4.690 4.650 4.660 8,160 -0.02(-0.43%)
Aug 26, 2024 4.690 4.730 4.660 4.680 7,857 -0.07(-1.47%)
Aug 23, 2024 4.740 4.750 4.700 4.750 19,005 +0.03(+0.64%)
Aug 22, 2024 4.700 4.730 4.700 4.720 17,203 +0.03(+0.64%)
Aug 21, 2024 4.740 4.750 4.660 4.690 122,303 -0.04(-0.85%)
Aug 20, 2024 4.600 4.740 4.600 4.730 15,836 +0.12(+2.60%)
Aug 19, 2024 4.610 4.730 4.610 4.610 6,290 -0.17(-3.56%)
Aug 16, 2024 4.780 4.780 4.720 4.780 8,000 +0.06(+1.27%)
Aug 15, 2024 4.620 4.760 4.620 4.720 72,423 +0.08(+1.72%)
Aug 14, 2024 4.540 4.770 4.540 4.640 154,320 +0.04(+0.87%)
Aug 13, 2024 4.590 4.600 4.590 4.600 15,300 -0.01(-0.22%)
Aug 12, 2024 4.620 4.650 4.590 4.610 21,102 -0.02(-0.43%)
Aug 09, 2024 4.560 4.630 4.560 4.630 128,900 +0.07(+1.54%)
Aug 08, 2024 4.590 4.590 4.540 4.560 36,104 +0.06(+1.33%)
Aug 07, 2024 4.680 4.680 4.500 4.500 24,551 -0.05(-1.10%)
Aug 06, 2024 4.500 4.600 4.500 4.550 16,502 +0.05(+1.11%)
Aug 02, 2024 4.500 0 -0.28(-5.86%)
Aug 01, 2024 4.650 4.800 4.640 4.780 23,955 +0.19(+4.14%)
Jul 31, 2024 4.510 4.600 4.490 4.590 52,274 +0.08(+1.77%)
Jul 30, 2024 4.530 4.570 4.510 4.510 6,772 -0.09(-1.96%)
Jul 29, 2024 4.630 4.630 4.580 4.600 8,954 -0.04(-0.86%)
Jul 26, 2024 4.650 4.680 4.610 4.640 7,715 +0.02(+0.43%)
Jul 25, 2024 4.600 4.680 4.600 4.620 10,919 -0.13(-2.74%)
Jul 24, 2024 4.590 4.750 4.510 4.750 127,461 +0.17(+3.71%)
Jul 23, 2024 4.510 4.600 4.510 4.580 18,577 +0.04(+0.88%)
Jul 22, 2024 4.550 4.600 4.500 4.540 6,145 -0.02(-0.44%)
Jul 19, 2024 4.700 4.700 4.400 4.560 264,140 -0.19(-4.00%)
Jul 18, 2024 4.400 4.750 4.400 4.750 95,709 +0.31(+6.98%)
Jul 17, 2024 4.490 4.520 4.440 4.440 6,575 -0.06(-1.33%)
Jul 16, 2024 4.410 4.540 4.400 4.500 24,502 +0.10(+2.27%)
Jul 15, 2024 4.410 4.440 4.400 4.400 33,000 -0.03(-0.68%)
Jul 12, 2024 4.400 4.440 4.400 4.430 18,971 +0.03(+0.68%)
Jul 11, 2024 4.390 4.450 4.390 4.400 15,596 +0.00(+0.00%)
Jul 10, 2024 4.500 4.500 4.400 4.400 3,303 -0.04(-0.90%)
Jul 09, 2024 4.450 4.500 4.440 4.440 78,432 +0.04(+0.91%)
Jul 08, 2024 4.400 4.440 4.390 4.400 9,530 -0.07(-1.57%)
Jul 05, 2024 4.480 4.480 4.430 4.470 700 +0.02(+0.45%)
Jul 04, 2024 4.390 4.490 4.390 4.450 5,734 +0.03(+0.68%)
Jul 03, 2024 4.360 4.440 4.360 4.420 2,300 +0.02(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.