NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$77.94
+0.94 (+1.22%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.00 | $80.00 | Friday, 31st May 2024 BLKB stock ended at $77.94. This is 1.22% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.63% from a day low at $75.94 to a day high of $77.94. |
90 days | $70.16 | $80.00 | |
52 weeks | $64.32 | $88.56 |
Historical Blackbaud prices
Date | Open | High | Low | Close | Volume |
Oct 26, 2022 | $52.69 | $53.77 | $51.52 | $52.49 | 194 135 |
Oct 25, 2022 | $51.72 | $52.91 | $51.68 | $52.70 | 226 502 |
Oct 24, 2022 | $52.12 | $52.29 | $51.44 | $51.70 | 265 711 |
Oct 21, 2022 | $52.27 | $52.69 | $51.18 | $51.92 | 321 551 |
Oct 20, 2022 | $52.70 | $53.77 | $51.97 | $52.22 | 205 280 |
Oct 19, 2022 | $53.57 | $54.00 | $52.39 | $52.56 | 267 975 |
Oct 18, 2022 | $53.65 | $54.32 | $53.35 | $53.94 | 261 342 |
Oct 17, 2022 | $53.51 | $54.27 | $52.37 | $52.56 | 366 986 |
Oct 14, 2022 | $53.20 | $53.62 | $52.64 | $52.72 | 337 733 |
Oct 13, 2022 | $50.11 | $53.79 | $49.84 | $53.10 | 383 705 |
Oct 12, 2022 | $51.85 | $52.32 | $50.93 | $51.24 | 258 223 |
Oct 11, 2022 | $51.81 | $52.41 | $50.55 | $51.86 | 531 203 |
Oct 10, 2022 | $51.94 | $52.30 | $51.05 | $51.81 | 504 315 |
Oct 07, 2022 | $51.75 | $51.95 | $51.38 | $51.85 | 495 674 |
Oct 06, 2022 | $51.85 | $52.83 | $51.85 | $52.24 | 477 665 |
Oct 05, 2022 | $52.36 | $53.17 | $51.95 | $52.09 | 526 754 |
Oct 04, 2022 | $49.25 | $53.17 | $49.17 | $53.13 | 1 694 376 |
Oct 03, 2022 | $44.47 | $45.32 | $44.08 | $45.01 | 241 123 |
Sep 30, 2022 | $45.11 | $45.51 | $44.01 | $44.06 | 356 765 |
Sep 29, 2022 | $44.13 | $45.12 | $43.54 | $45.07 | 390 161 |
Sep 28, 2022 | $44.50 | $45.19 | $44.16 | $44.83 | 438 799 |
Sep 27, 2022 | $45.06 | $45.47 | $44.24 | $44.47 | 357 895 |
Sep 26, 2022 | $45.53 | $46.50 | $44.74 | $44.79 | 331 763 |
Sep 23, 2022 | $44.77 | $45.62 | $43.84 | $45.57 | 637 055 |
Sep 22, 2022 | $44.00 | $45.71 | $43.93 | $45.29 | 475 296 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BLKB stock historical prices to predict future price movements?
Trend Analysis: Examine the BLKB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BLKB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.