NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.28
-0.1000 (-0.128%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Thursday, 25th Apr 2024 BLKB stock ended at $78.28. This is 0.128% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $75.57 to a day high of $78.49. |
| 90 days | $66.48 | $84.89 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $72.70 | $74.31 | $72.47 | $74.04 | 227 503 |
| Jun 01, 2023 | $73.04 | $73.04 | $72.13 | $72.49 | 137 288 |
| May 31, 2023 | $72.09 | $73.70 | $71.56 | $73.36 | 544 887 |
| May 30, 2023 | $73.28 | $73.60 | $71.95 | $72.33 | 107 103 |
| May 26, 2023 | $72.79 | $73.67 | $71.72 | $72.88 | 149 185 |
| May 25, 2023 | $72.01 | $72.85 | $71.75 | $72.48 | 168 006 |
| May 24, 2023 | $71.67 | $72.33 | $71.50 | $71.99 | 165 914 |
| May 23, 2023 | $72.46 | $73.21 | $71.98 | $72.06 | 172 907 |
| May 22, 2023 | $71.88 | $73.01 | $71.50 | $72.89 | 242 154 |
| May 19, 2023 | $73.04 | $73.04 | $71.73 | $71.88 | 234 701 |
| May 18, 2023 | $72.24 | $73.39 | $71.98 | $72.52 | 200 962 |
| May 17, 2023 | $71.14 | $72.62 | $71.14 | $72.40 | 275 193 |
| May 16, 2023 | $70.45 | $71.45 | $70.13 | $71.14 | 165 349 |
| May 15, 2023 | $70.43 | $71.25 | $70.19 | $70.85 | 175 819 |
| May 12, 2023 | $69.86 | $70.38 | $69.53 | $70.37 | 291 971 |
| May 11, 2023 | $69.95 | $70.09 | $69.08 | $69.79 | 141 854 |
| May 10, 2023 | $70.25 | $70.50 | $69.22 | $70.11 | 235 786 |
| May 09, 2023 | $69.65 | $70.09 | $69.53 | $69.69 | 133 709 |
| May 08, 2023 | $69.80 | $70.31 | $69.56 | $70.14 | 167 084 |
| May 05, 2023 | $70.02 | $71.20 | $69.95 | $70.00 | 275 849 |
| May 04, 2023 | $68.69 | $70.69 | $68.01 | $70.10 | 406 030 |
| May 03, 2023 | $69.00 | $69.65 | $67.12 | $67.33 | 408 655 |
| May 02, 2023 | $68.48 | $68.48 | $66.93 | $67.51 | 363 759 |
| May 01, 2023 | $68.93 | $69.45 | $68.51 | $68.70 | 249 101 |
| Apr 28, 2023 | $68.49 | $69.43 | $67.73 | $69.36 | 166 762 |
