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 |
| Feb 23, 2023 | $58.04 | $58.64 | $57.58 | $58.02 | 163 290 |
| Feb 22, 2023 | $58.24 | $58.86 | $57.06 | $57.79 | 209 705 |
| Feb 21, 2023 | $57.95 | $58.25 | $56.81 | $58.07 | 208 627 |
| Feb 17, 2023 | $57.99 | $58.91 | $57.76 | $58.61 | 265 482 |
| Feb 16, 2023 | $58.84 | $58.91 | $57.64 | $57.93 | 238 059 |
| Feb 15, 2023 | $57.95 | $60.28 | $57.64 | $59.96 | 262 928 |
| Feb 14, 2023 | $59.99 | $60.00 | $56.86 | $58.07 | 624 833 |
| Feb 13, 2023 | $61.12 | $62.25 | $60.88 | $61.36 | 210 477 |
| Feb 10, 2023 | $61.22 | $61.75 | $61.01 | $61.12 | 118 778 |
| Feb 09, 2023 | $61.96 | $62.60 | $61.38 | $61.64 | 113 102 |
| Feb 08, 2023 | $62.40 | $62.43 | $61.13 | $61.54 | 99 153 |
| Feb 07, 2023 | $61.87 | $63.00 | $61.16 | $62.70 | 159 214 |
| Feb 06, 2023 | $62.35 | $62.70 | $61.70 | $61.91 | 134 267 |
| Feb 03, 2023 | $62.60 | $63.99 | $61.09 | $62.80 | 233 502 |
| Feb 02, 2023 | $63.89 | $64.83 | $63.16 | $63.31 | 239 709 |
| Feb 01, 2023 | $62.06 | $64.16 | $61.65 | $63.64 | 252 110 |
| Jan 31, 2023 | $61.32 | $62.41 | $60.96 | $62.21 | 198 115 |
| Jan 30, 2023 | $61.30 | $62.27 | $60.95 | $61.06 | 154 792 |
| Jan 27, 2023 | $62.08 | $62.92 | $61.77 | $61.78 | 121 572 |
| Jan 26, 2023 | $62.80 | $63.25 | $61.62 | $62.37 | 147 648 |
| Jan 25, 2023 | $63.25 | $63.25 | $62.01 | $62.18 | 206 660 |
| Jan 24, 2023 | $62.73 | $63.93 | $62.57 | $63.52 | 108 265 |
| Jan 23, 2023 | $61.05 | $62.98 | $60.98 | $62.93 | 112 765 |
| Jan 20, 2023 | $60.75 | $61.18 | $60.09 | $61.01 | 315 819 |
| Jan 19, 2023 | $60.35 | $61.40 | $59.90 | $60.50 | 156 300 |
