14-day Premium Trial Subscription Try For FreeTry Free
$79.16
+1.13 (+1.45%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Monday, 6th May 2024 BLKB stock ended at $79.16. This is 1.45% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.22% from a day low at $78.41 to a day high of $79.37.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Blackbaud prices

Date Open High Low Close Volume
Jan 20, 2022 $77.91 $77.91 $69.12 $69.48 393 900
Jan 19, 2022 $72.05 $74.14 $71.71 $73.75 635 100
Jan 18, 2022 $71.01 $72.23 $70.05 $72.06 738 200
Jan 14, 2022 $72.04 $72.74 $69.76 $72.02 396 400
Jan 13, 2022 $73.21 $73.21 $71.38 $72.38 335 900
Jan 12, 2022 $73.95 $74.93 $71.72 $72.84 194 400
Jan 11, 2022 $71.95 $73.66 $69.58 $73.52 382 600
Jan 10, 2022 $68.69 $72.44 $66.77 $72.29 392 900
Jan 07, 2022 $70.53 $73.86 $68.54 $69.39 259 600
Jan 06, 2022 $71.00 $72.85 $70.98 $71.05 262 600
Jan 05, 2022 $77.41 $78.55 $71.88 $71.94 585 400
Jan 04, 2022 $79.29 $83.98 $74.96 $78.08 813 646
Jan 03, 2022 $79.23 $80.50 $78.71 $79.39 137 948
Dec 31, 2021 $79.96 $80.61 $78.73 $78.98 193 772
Dec 30, 2021 $80.91 $81.67 $79.92 $80.08 119 824
Dec 29, 2021 $81.66 $82.10 $80.24 $81.01 96 203
Dec 28, 2021 $82.51 $82.97 $80.53 $81.37 87 360
Dec 27, 2021 $81.60 $83.22 $81.43 $82.73 126 336
Dec 23, 2021 $81.31 $81.92 $81.10 $81.64 92 978
Dec 22, 2021 $79.89 $81.31 $79.76 $81.10 130 020
Dec 21, 2021 $77.86 $79.85 $76.92 $79.83 172 382
Dec 20, 2021 $77.64 $77.78 $73.95 $77.01 241 163
Dec 17, 2021 $78.42 $81.36 $77.88 $78.76 961 947
Dec 16, 2021 $80.49 $81.71 $77.95 $78.35 288 661
Dec 15, 2021 $76.78 $80.82 $76.60 $80.28 386 909
Click to get the best stock tips daily for free!

About Blackbaud

Blackbaud Blackbaud, Inc. provides cloud software solutions to higher education institutions, K–12 schools, healthcare organizations, faith communities, arts and cultural organizations, foundations, companies, and individual change agents in the United States and internationally. The company offers fundraising and relationship management solutions, such as Blackbaud Raiser's Edge NXT and Blackbaud CRM, Blackbaud eTapestry, Blackbaud TeamRaiser, JustGiving... BLKB Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT