NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.38
-0.80 (-1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Wednesday, 24th Apr 2024 BLKB stock ended at $78.38. This is 1.01% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.72% from a day low at $77.84 to a day high of $79.18. |
| 90 days | $66.48 | $84.89 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $70.30 | $71.60 | $70.30 | $71.06 | 241 573 |
| Mar 18, 2024 | $70.76 | $71.52 | $70.39 | $70.51 | 207 169 |
| Mar 15, 2024 | $72.11 | $72.70 | $70.73 | $70.94 | 539 504 |
| Mar 14, 2024 | $73.45 | $73.87 | $72.44 | $72.70 | 285 523 |
| Mar 13, 2024 | $74.20 | $74.97 | $73.64 | $73.78 | 189 950 |
| Mar 12, 2024 | $73.80 | $75.00 | $73.29 | $74.46 | 157 045 |
| Mar 11, 2024 | $73.00 | $74.13 | $72.95 | $74.08 | 231 974 |
| Mar 08, 2024 | $74.00 | $74.65 | $72.84 | $73.13 | 201 481 |
| Mar 07, 2024 | $73.00 | $74.41 | $72.56 | $73.65 | 283 934 |
| Mar 06, 2024 | $72.00 | $72.90 | $71.38 | $72.87 | 219 589 |
| Mar 05, 2024 | $72.00 | $72.34 | $71.18 | $71.84 | 332 912 |
| Mar 04, 2024 | $71.55 | $72.80 | $70.81 | $72.48 | 473 127 |
| Mar 01, 2024 | $68.88 | $70.76 | $68.47 | $70.37 | 341 588 |
| Feb 29, 2024 | $67.97 | $69.34 | $67.60 | $69.18 | 1 025 072 |
| Feb 28, 2024 | $66.88 | $68.03 | $66.48 | $67.35 | 769 852 |
| Feb 27, 2024 | $68.80 | $69.08 | $66.66 | $67.42 | 462 078 |
| Feb 26, 2024 | $68.34 | $69.74 | $67.83 | $68.89 | 173 596 |
| Feb 23, 2024 | $67.71 | $69.47 | $67.64 | $68.61 | 183 009 |
| Feb 22, 2024 | $67.68 | $68.01 | $67.02 | $67.68 | 208 461 |
| Feb 21, 2024 | $68.15 | $68.58 | $67.23 | $67.73 | 204 534 |
| Feb 20, 2024 | $67.75 | $69.99 | $67.05 | $68.99 | 391 906 |
| Feb 16, 2024 | $71.26 | $71.27 | $68.77 | $69.14 | 582 419 |
| Feb 15, 2024 | $71.41 | $72.48 | $70.44 | $72.28 | 257 095 |
| Feb 14, 2024 | $71.02 | $72.92 | $70.15 | $71.61 | 323 697 |
| Feb 13, 2024 | $72.50 | $73.93 | $69.88 | $70.38 | 853 407 |
