NASDAQ:BLKB
$72.88
(
0.552%
)
Friday, 26th May 2023
Blackbaud Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.25 | $73.67 | Friday, 26th May 2023 BLKB stock ended at $72.88. This is 0.552% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.71% from a day low at $71.72 to a day high of $73.67. |
| 90 days | $53.39 | $73.67 | |
| 52 weeks | $43.54 | $73.67 |
Historical Blackbaud prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $72.79 | $73.67 | $71.72 | $72.88 | 149 185 |
| 2023-05-25 | $72.01 | $72.85 | $71.75 | $72.48 | 168 006 |
| 2023-05-24 | $71.67 | $72.33 | $71.50 | $71.99 | 165 914 |
| 2023-05-23 | $72.46 | $73.21 | $71.98 | $72.06 | 172 907 |
| 2023-05-22 | $71.88 | $73.01 | $71.50 | $72.89 | 242 154 |
| 2023-05-19 | $73.04 | $73.04 | $71.73 | $71.88 | 234 701 |
| 2023-05-18 | $72.24 | $73.39 | $71.98 | $72.52 | 200 962 |
| 2023-05-17 | $71.14 | $72.62 | $71.14 | $72.40 | 275 193 |
| 2023-05-16 | $70.45 | $71.45 | $70.13 | $71.14 | 165 349 |
| 2023-05-15 | $70.43 | $71.25 | $70.19 | $70.85 | 175 819 |
| 2023-05-12 | $69.86 | $70.38 | $69.53 | $70.37 | 291 971 |
| 2023-05-11 | $69.95 | $70.09 | $69.08 | $69.79 | 141 854 |
| 2023-05-10 | $70.25 | $70.50 | $69.22 | $70.11 | 235 786 |
| 2023-05-09 | $69.65 | $70.09 | $69.53 | $69.69 | 133 709 |
| 2023-05-08 | $69.80 | $70.31 | $69.56 | $70.14 | 167 084 |
| 2023-05-05 | $70.02 | $71.20 | $69.95 | $70.00 | 275 849 |
| 2023-05-04 | $68.69 | $70.69 | $68.01 | $70.10 | 406 030 |
| 2023-05-03 | $69.00 | $69.65 | $67.12 | $67.33 | 408 655 |
| 2023-05-02 | $68.48 | $68.48 | $66.93 | $67.51 | 363 759 |
| 2023-05-01 | $68.93 | $69.45 | $68.51 | $68.70 | 249 101 |
| 2023-04-28 | $68.49 | $69.43 | $67.73 | $69.36 | 166 762 |
| 2023-04-27 | $68.24 | $68.96 | $67.64 | $68.83 | 151 611 |
| 2023-04-26 | $66.37 | $68.18 | $66.25 | $68.03 | 220 519 |
| 2023-04-25 | $66.53 | $66.57 | $65.91 | $66.39 | 98 159 |
| 2023-04-24 | $66.58 | $67.09 | $66.35 | $66.99 | 84 652 |
| 2023-04-21 | $66.54 | $67.24 | $66.35 | $66.80 | 103 131 |
| 2023-04-20 | $66.36 | $66.60 | $66.05 | $66.49 | 88 932 |
| 2023-04-19 | $66.82 | $66.87 | $66.48 | $66.58 | 74 460 |
| 2023-04-18 | $67.17 | $67.33 | $66.04 | $67.00 | 150 935 |
| 2023-04-17 | $67.91 | $67.91 | $67.03 | $67.08 | 134 370 |
| 2023-04-14 | $69.11 | $69.28 | $67.29 | $68.02 | 119 180 |
| 2023-04-13 | $67.26 | $69.08 | $67.17 | $69.03 | 162 364 |
| 2023-04-12 | $67.78 | $67.87 | $66.96 | $67.11 | 107 356 |
| 2023-04-11 | $67.91 | $68.51 | $66.73 | $67.46 | 263 839 |
| 2023-04-10 | $67.72 | $68.34 | $67.14 | $68.07 | 201 960 |
| 2023-04-06 | $67.55 | $67.93 | $66.58 | $67.89 | 249 826 |
| 2023-04-05 | $69.07 | $69.07 | $67.36 | $67.50 | 264 902 |
| 2023-04-04 | $69.40 | $69.58 | $68.52 | $69.07 | 273 573 |
| 2023-04-03 | $68.80 | $69.77 | $68.68 | $69.61 | 342 031 |
| 2023-03-31 | $68.15 | $69.57 | $68.05 | $69.30 | 387 341 |
| 2023-03-30 | $67.30 | $68.60 | $67.03 | $68.08 | 279 618 |
| 2023-03-29 | $65.50 | $67.37 | $65.50 | $67.28 | 505 422 |
| 2023-03-28 | $63.56 | $65.35 | $63.11 | $64.88 | 440 091 |
| 2023-03-27 | $65.21 | $66.75 | $63.82 | $63.93 | 1 024 117 |
| 2023-03-24 | $56.66 | $57.90 | $56.41 | $57.83 | 138 689 |
| 2023-03-23 | $56.41 | $57.45 | $56.05 | $57.06 | 167 683 |
| 2023-03-22 | $58.08 | $58.40 | $56.21 | $56.26 | 258 007 |
| 2023-03-21 | $58.17 | $58.53 | $57.14 | $58.25 | 210 627 |
| 2023-03-20 | $57.37 | $58.52 | $57.03 | $57.83 | 185 858 |
| 2023-03-17 | $57.87 | $58.19 | $56.68 | $57.14 | 492 761 |
About Blackbaud
Blackbaud, Inc. provides cloud software solutions to higher education institutions, K12 schools, healthcare organizations, faith communities, arts and cultural organizations, foundations, companies, and individual change agents in the United States and internationally. The company offers fundraising and relationship management solutions, such as Blackbaud Raiser's Edge NXT and Blackbaud CRM, Blackbaud eTapestry, Blackbaud TeamRaiser, JustGiving... BLKB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
