NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.03
-0.400 (-0.510%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BLKB stock ended at $78.03. This is 0.510% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.81% from a day low at $77.73 to a day high of $79.14. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $67.30 | $68.60 | $67.03 | $68.08 | 279 618 |
| Mar 29, 2023 | $65.50 | $67.37 | $65.50 | $67.28 | 505 422 |
| Mar 28, 2023 | $63.56 | $65.35 | $63.11 | $64.88 | 440 091 |
| Mar 27, 2023 | $65.21 | $66.75 | $63.82 | $63.93 | 1 024 117 |
| Mar 24, 2023 | $56.66 | $57.90 | $56.41 | $57.83 | 138 689 |
| Mar 23, 2023 | $56.41 | $57.45 | $56.05 | $57.06 | 167 683 |
| Mar 22, 2023 | $58.08 | $58.40 | $56.21 | $56.26 | 258 007 |
| Mar 21, 2023 | $58.17 | $58.53 | $57.14 | $58.25 | 210 627 |
| Mar 20, 2023 | $57.37 | $58.52 | $57.03 | $57.83 | 185 858 |
| Mar 17, 2023 | $57.87 | $58.19 | $56.68 | $57.14 | 492 761 |
| Mar 16, 2023 | $54.86 | $58.27 | $54.03 | $57.90 | 296 186 |
| Mar 15, 2023 | $54.89 | $55.52 | $54.39 | $55.18 | 225 726 |
| Mar 14, 2023 | $54.30 | $55.92 | $54.30 | $55.72 | 222 338 |
| Mar 13, 2023 | $54.66 | $54.80 | $53.39 | $53.42 | 372 859 |
| Mar 10, 2023 | $55.69 | $56.16 | $54.95 | $55.22 | 540 203 |
| Mar 09, 2023 | $56.01 | $56.74 | $55.78 | $55.97 | 291 851 |
| Mar 08, 2023 | $55.95 | $56.19 | $55.79 | $56.02 | 137 080 |
| Mar 07, 2023 | $56.22 | $56.61 | $55.59 | $55.86 | 185 580 |
| Mar 06, 2023 | $56.43 | $56.87 | $55.66 | $56.13 | 155 002 |
| Mar 03, 2023 | $56.18 | $56.95 | $56.18 | $56.60 | 158 251 |
| Mar 02, 2023 | $55.74 | $56.69 | $55.58 | $56.12 | 205 183 |
| Mar 01, 2023 | $55.65 | $56.29 | $55.62 | $55.93 | 360 502 |
| Feb 28, 2023 | $56.35 | $56.96 | $55.38 | $55.69 | 542 899 |
| Feb 27, 2023 | $57.42 | $57.72 | $56.69 | $57.01 | 172 498 |
| Feb 24, 2023 | $57.28 | $57.98 | $57.10 | $57.15 | 226 146 |
