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 | $70.16 | $80.00 | 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 | $66.48 | $82.95 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $78.02 | $79.49 | $76.77 | $78.25 | 276 539 |
| Dec 10, 2021 | $78.74 | $79.39 | $77.79 | $78.45 | 163 348 |
| Dec 09, 2021 | $77.97 | $80.03 | $76.38 | $78.33 | 264 427 |
| Dec 08, 2021 | $77.26 | $78.63 | $76.34 | $78.52 | 147 038 |
| Dec 07, 2021 | $75.84 | $77.87 | $75.31 | $77.33 | 157 893 |
| Dec 06, 2021 | $72.28 | $75.03 | $71.13 | $74.76 | 208 134 |
| Dec 03, 2021 | $73.53 | $73.87 | $69.88 | $71.52 | 266 204 |
| Dec 02, 2021 | $71.81 | $73.47 | $71.22 | $73.32 | 182 128 |
| Dec 01, 2021 | $76.58 | $81.51 | $71.63 | $71.74 | 240 400 |
| Nov 30, 2021 | $76.22 | $77.09 | $74.00 | $75.46 | 253 889 |
| Nov 29, 2021 | $78.62 | $78.62 | $76.19 | $76.40 | 253 480 |
| Nov 26, 2021 | $78.64 | $80.17 | $76.74 | $77.51 | 155 705 |
| Nov 24, 2021 | $79.93 | $81.18 | $79.28 | $80.10 | 146 259 |
| Nov 23, 2021 | $81.18 | $82.34 | $79.72 | $80.62 | 277 529 |
| Nov 22, 2021 | $83.37 | $83.37 | $81.01 | $81.54 | 288 988 |
| Nov 19, 2021 | $81.52 | $83.29 | $81.35 | $82.91 | 205 908 |
| Nov 18, 2021 | $80.16 | $81.21 | $79.10 | $81.12 | 287 609 |
| Nov 17, 2021 | $81.53 | $81.66 | $79.80 | $80.17 | 329 529 |
| Nov 16, 2021 | $82.16 | $82.87 | $81.61 | $81.98 | 162 142 |
| Nov 15, 2021 | $83.56 | $83.87 | $82.04 | $82.48 | 105 992 |
| Nov 12, 2021 | $84.25 | $85.18 | $83.08 | $83.27 | 121 938 |
| Nov 11, 2021 | $84.03 | $84.80 | $82.68 | $84.39 | 115 362 |
| Nov 10, 2021 | $85.06 | $85.68 | $82.71 | $83.74 | 173 672 |
| Nov 09, 2021 | $86.58 | $86.79 | $84.14 | $85.40 | 162 566 |
| Nov 08, 2021 | $84.58 | $86.96 | $84.04 | $86.48 | 369 771 |
