14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today BLKB ranks #10802 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$73.60 (-1.33%)

Volume: 130k

Closed: Oct 22, 2021

Hollow Logo Score: -1.685

Blackbaud Stock Forecast

$73.60 (-1.33%)

Volume: 130k

Closed: Oct 22, 2021

Score Hollow Logo -1.685

Blackbaud Stock Price (Quote) NASDAQ:BLKB

$73.60 ( -1.33% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $68.29 $76.04 Friday, 22nd Oct 2021 BLKB stock ended at $73.60. This is 1.33% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.44% from a day low at $73.20 to a day high of $74.99.
90 days $61.20 $76.04
52 weeks $46.86 $80.00

Historical Blackbaud prices

Date Open High Low Close Volume
2021-10-22 $74.55 $74.99 $73.20 $73.60 129 746
2021-10-21 $73.41 $74.71 $73.15 $74.59 126 934
2021-10-20 $74.27 $74.52 $73.37 $73.55 145 109
2021-10-19 $74.48 $75.35 $72.91 $74.40 78 530
2021-10-18 $74.62 $75.12 $74.06 $74.41 121 200
2021-10-15 $75.59 $76.04 $74.82 $75.02 274 597
2021-10-14 $72.93 $74.78 $72.69 $74.66 211 424
2021-10-13 $72.57 $73.21 $71.76 $72.12 189 640
2021-10-12 $72.74 $73.19 $72.18 $72.44 146 144
2021-10-11 $73.34 $74.41 $72.61 $72.85 103 457
2021-10-08 $74.89 $74.98 $73.30 $73.47 138 949
2021-10-07 $72.76 $75.41 $72.76 $74.69 193 321
2021-10-06 $72.68 $73.12 $71.90 $72.69 149 460
2021-10-05 $72.13 $73.42 $71.94 $72.98 149 185
2021-10-04 $72.43 $72.55 $71.33 $72.22 193 780
2021-10-01 $70.63 $73.26 $70.63 $72.72 211 474
2021-09-30 $72.00 $72.57 $70.21 $70.35 210 308
2021-09-29 $71.62 $72.31 $70.98 $71.72 122 653
2021-09-28 $71.75 $72.78 $70.95 $71.57 234 447
2021-09-27 $72.91 $73.35 $72.10 $72.23 234 070
2021-09-24 $72.83 $73.25 $71.64 $72.47 176 268
2021-09-23 $70.45 $72.86 $70.17 $72.74 249 210
2021-09-22 $68.89 $70.17 $68.29 $69.94 447 094
2021-09-21 $68.90 $69.70 $68.22 $68.27 238 678
2021-09-20 $68.54 $69.60 $66.83 $68.13 398 574
2021-09-17 $68.33 $69.90 $68.31 $69.58 2 436 514
2021-09-16 $67.38 $68.40 $66.81 $67.93 229 522
2021-09-15 $68.04 $68.82 $67.37 $67.55 295 032
2021-09-14 $68.62 $68.88 $66.78 $67.80 270 853
2021-09-13 $67.80 $68.51 $67.14 $68.18 223 273
2021-09-10 $67.71 $68.05 $66.97 $67.11 302 383
2021-09-09 $67.89 $68.34 $66.85 $67.33 284 769
2021-09-08 $67.08 $68.12 $66.66 $68.05 307 637
2021-09-07 $71.08 $71.27 $67.11 $67.30 496 176
2021-09-03 $71.18 $71.97 $70.00 $71.36 141 152
2021-09-02 $70.90 $71.40 $70.41 $71.05 140 035
2021-09-01 $70.14 $71.21 $69.04 $70.68 239 988
2021-08-31 $68.01 $70.27 $68.01 $69.69 195 595
2021-08-30 $70.31 $70.31 $69.27 $69.49 162 318
2021-08-27 $67.94 $70.31 $67.94 $69.81 235 642
2021-08-26 $67.97 $69.23 $67.82 $68.12 147 913
2021-08-25 $68.96 $69.03 $68.10 $68.27 154 796
2021-08-24 $68.14 $68.56 $67.03 $68.41 148 742
2021-08-23 $66.33 $67.77 $66.06 $67.46 166 170
2021-08-20 $65.25 $66.71 $65.16 $66.05 208 624
2021-08-19 $62.56 $65.37 $61.20 $65.26 930 173
2021-08-18 $65.42 $65.71 $63.10 $63.15 394 837
2021-08-17 $67.38 $67.38 $64.93 $65.71 210 238
2021-08-16 $68.26 $68.26 $67.13 $67.44 106 130
2021-08-13 $68.64 $68.97 $68.06 $68.54 101 378

About Blackbaud

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