GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Blackbaud Stock Price (Quote) NASDAQ:BLKB

$76.36 ( -0.18% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $67.42 $77.02 Monday, 14th Jun 2021 BLKB stock ended at $76.36. This is 0.18% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 1.58% from a day low at $75.82 to a day high of $77.02.
90 days $64.35 $77.02
52 weeks $46.86 $80.00

Historical Blackbaud prices

Date Open High Low Close Volume
2021-06-14 $76.82 $77.02 $75.82 $76.36 217 531
2021-06-11 $76.00 $76.50 $75.35 $76.50 127 817
2021-06-10 $74.32 $75.97 $74.14 $75.63 165 816
2021-06-09 $75.57 $76.63 $74.21 $74.38 226 569
2021-06-08 $72.60 $75.60 $72.60 $75.32 254 042
2021-06-07 $73.00 $74.10 $72.31 $72.60 263 867
2021-06-04 $73.18 $73.33 $71.22 $73.33 193 866
2021-06-03 $71.46 $72.18 $70.73 $71.58 207 768
2021-06-02 $70.69 $71.73 $70.44 $71.68 325 681
2021-06-01 $70.59 $70.94 $70.30 $70.66 198 470
2021-05-28 $70.70 $71.15 $70.00 $70.69 176 651
2021-05-27 $70.60 $71.40 $69.85 $70.44 287 343
2021-05-26 $70.05 $70.63 $68.97 $70.53 145 569
2021-05-25 $70.26 $70.64 $69.09 $69.59 236 403
2021-05-24 $70.41 $70.85 $69.50 $70.25 145 430
2021-05-21 $70.65 $70.86 $69.43 $70.41 327 772
2021-05-20 $69.00 $70.31 $68.53 $70.05 379 560
2021-05-19 $68.51 $69.20 $68.00 $69.20 466 588
2021-05-18 $69.89 $70.91 $67.89 $69.77 591 057
2021-05-17 $68.62 $69.68 $67.42 $69.67 327 821
2021-05-14 $68.85 $69.88 $68.71 $69.32 254 102
2021-05-13 $67.70 $68.93 $66.38 $68.50 374 519
2021-05-12 $66.55 $68.63 $65.92 $67.98 607 089
2021-05-11 $64.61 $67.48 $64.61 $67.48 306 581
2021-05-10 $66.64 $67.12 $65.91 $66.11 218 620
2021-05-07 $67.20 $68.14 $66.53 $67.03 175 175
2021-05-06 $65.50 $67.20 $64.35 $67.11 267 456
2021-05-05 $66.50 $67.29 $65.70 $65.98 361 114
2021-05-04 $67.07 $68.99 $65.03 $67.06 549 915
2021-05-03 $70.79 $71.03 $68.49 $68.72 433 851
2021-04-30 $70.18 $71.23 $69.67 $71.12 350 462
2021-04-29 $75.00 $75.00 $69.37 $70.88 470 047
2021-04-28 $72.10 $75.09 $71.49 $74.68 462 354
2021-04-27 $73.02 $73.25 $71.72 $72.04 270 869
2021-04-26 $71.16 $73.26 $71.16 $72.54 352 048
2021-04-23 $70.67 $71.69 $70.13 $70.84 230 320
2021-04-22 $70.53 $71.54 $69.89 $70.42 345 191
2021-04-21 $69.09 $70.76 $68.63 $70.49 228 039
2021-04-20 $70.32 $71.37 $68.96 $69.31 220 247
2021-04-19 $71.69 $71.82 $70.05 $70.70 197 069
2021-04-16 $71.12 $71.97 $70.44 $71.75 171 184
2021-04-15 $70.96 $71.79 $67.91 $70.57 150 631
2021-04-14 $70.93 $72.20 $70.47 $70.61 162 389
2021-04-13 $71.23 $73.08 $69.70 $70.56 300 185
2021-04-12 $71.93 $72.64 $71.20 $71.55 260 792
2021-04-09 $71.72 $72.37 $71.00 $71.97 150 749
2021-04-08 $71.25 $72.28 $70.35 $72.23 239 323
2021-04-07 $71.98 $72.43 $70.41 $70.56 151 339
2021-04-06 $71.81 $72.54 $71.60 $72.02 171 760
2021-04-05 $72.15 $72.23 $70.79 $72.09 141 300

About Blackbaud

Blackbaud, Inc. provides software solutions and related services for nonprofit, education institutions, healthcare organizations, foundations, charitable giving entities, and corporations worldwide. It operates in three segments: General Markets Business Unit, Enterprise Customer Business Unit, and International Business Unit. The company offers Raiser's Edge NXT designed to manage constituent relationship management (CRM) and fundraising activit... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT