NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$77.92
-0.98 (-1.24%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Tuesday, 30th Apr 2024 BLKB stock ended at $77.92. This is 1.24% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $76.97 to a day high of $78.89. |
| 90 days | $66.48 | $83.67 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $78.33 | $78.89 | $76.97 | $77.92 | 341 177 |
| Apr 29, 2024 | $78.00 | $79.00 | $78.00 | $78.90 | 90 968 |
| Apr 26, 2024 | $78.62 | $79.31 | $77.70 | $77.95 | 138 320 |
| Apr 25, 2024 | $77.80 | $78.49 | $75.57 | $78.28 | 151 953 |
| Apr 24, 2024 | $78.54 | $79.18 | $77.84 | $78.38 | 160 045 |
| Apr 23, 2024 | $78.41 | $79.32 | $77.64 | $79.18 | 129 872 |
| Apr 22, 2024 | $76.69 | $78.85 | $76.30 | $78.63 | 179 984 |
| Apr 19, 2024 | $76.45 | $77.20 | $75.68 | $76.48 | 315 252 |
| Apr 18, 2024 | $77.23 | $78.40 | $76.44 | $76.71 | 209 550 |
| Apr 17, 2024 | $78.44 | $78.80 | $77.20 | $77.52 | 193 218 |
| Apr 16, 2024 | $78.50 | $78.83 | $77.42 | $78.26 | 346 946 |
| Apr 15, 2024 | $79.04 | $79.63 | $78.30 | $79.13 | 742 015 |
| Apr 12, 2024 | $75.88 | $77.81 | $75.56 | $76.72 | 347 189 |
| Apr 11, 2024 | $73.19 | $80.00 | $72.50 | $75.97 | 1 018 453 |
| Apr 10, 2024 | $73.36 | $73.70 | $72.36 | $72.88 | 182 407 |
| Apr 09, 2024 | $73.42 | $75.01 | $73.28 | $74.94 | 161 523 |
| Apr 08, 2024 | $72.20 | $73.46 | $71.93 | $73.42 | 122 466 |
| Apr 05, 2024 | $70.55 | $72.58 | $70.16 | $72.01 | 215 878 |
| Apr 04, 2024 | $72.42 | $72.43 | $70.66 | $70.81 | 93 325 |
| Apr 03, 2024 | $71.08 | $73.13 | $71.08 | $71.67 | 177 303 |
| Apr 02, 2024 | $74.30 | $74.60 | $71.21 | $71.76 | 240 645 |
| Apr 01, 2024 | $74.00 | $76.01 | $73.68 | $75.31 | 363 779 |
| Mar 28, 2024 | $72.84 | $74.38 | $72.84 | $74.14 | 224 415 |
| Mar 27, 2024 | $71.22 | $72.99 | $70.96 | $72.91 | 174 871 |
| Mar 26, 2024 | $70.89 | $71.35 | $70.27 | $70.71 | 125 784 |
