NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$79.13
+2.41 (+3.14%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Monday, 15th Apr 2024 BLKB stock ended at $79.13. This is 3.14% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $78.30 to a day high of $79.63. |
| 90 days | $66.48 | $85.37 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $79.04 | $79.63 | $78.30 | $79.13 | 742 015 |
| 2024-04-12 | $75.88 | $77.81 | $75.56 | $76.72 | 347 189 |
| 2024-04-11 | $73.19 | $80.00 | $72.50 | $75.97 | 1 018 453 |
| 2024-04-10 | $73.36 | $73.70 | $72.36 | $72.88 | 182 407 |
| 2024-04-09 | $73.42 | $75.01 | $73.28 | $74.94 | 161 523 |
| 2024-04-08 | $72.20 | $73.46 | $71.93 | $73.42 | 122 466 |
| 2024-04-05 | $70.55 | $72.58 | $70.16 | $72.01 | 215 878 |
| 2024-04-04 | $72.42 | $72.43 | $70.66 | $70.81 | 93 325 |
| 2024-04-03 | $71.08 | $73.13 | $71.08 | $71.67 | 177 303 |
| 2024-04-02 | $74.30 | $74.60 | $71.21 | $71.76 | 240 645 |
| 2024-04-01 | $74.00 | $76.01 | $73.68 | $75.31 | 363 779 |
| 2024-03-28 | $72.84 | $74.38 | $72.84 | $74.14 | 224 415 |
| 2024-03-27 | $71.22 | $72.99 | $70.96 | $72.91 | 174 871 |
| 2024-03-26 | $70.89 | $71.35 | $70.27 | $70.71 | 125 784 |
| 2024-03-25 | $71.61 | $71.86 | $70.26 | $70.50 | 159 609 |
| 2024-03-22 | $71.85 | $71.88 | $70.96 | $71.60 | 135 853 |
| 2024-03-21 | $72.04 | $72.69 | $71.59 | $71.66 | 215 064 |
| 2024-03-20 | $70.81 | $71.99 | $70.69 | $71.59 | 208 958 |
| 2024-03-19 | $70.30 | $71.60 | $70.30 | $71.06 | 241 573 |
| 2024-03-18 | $70.76 | $71.52 | $70.39 | $70.51 | 207 169 |
| 2024-03-15 | $72.11 | $72.70 | $70.73 | $70.94 | 539 504 |
| 2024-03-14 | $73.45 | $73.87 | $72.44 | $72.70 | 285 523 |
| 2024-03-13 | $74.20 | $74.97 | $73.64 | $73.78 | 189 950 |
| 2024-03-12 | $73.80 | $75.00 | $73.29 | $74.46 | 157 045 |
| 2024-03-11 | $73.00 | $74.13 | $72.95 | $74.08 | 231 974 |
