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 |
| Nov 05, 2021 | $83.98 | $86.79 | $83.01 | $84.12 | 402 351 |
| Nov 04, 2021 | $78.00 | $84.28 | $76.38 | $83.57 | 554 904 |
| Nov 03, 2021 | $72.06 | $73.63 | $71.48 | $73.01 | 173 772 |
| Nov 02, 2021 | $72.31 | $72.94 | $70.31 | $72.05 | 180 458 |
| Nov 01, 2021 | $71.15 | $72.44 | $70.29 | $71.94 | 251 222 |
| Oct 29, 2021 | $71.27 | $71.58 | $70.14 | $71.01 | 171 586 |
| Oct 28, 2021 | $69.30 | $71.38 | $68.76 | $71.27 | 224 833 |
| Oct 27, 2021 | $72.42 | $72.42 | $69.34 | $69.61 | 142 616 |
| Oct 26, 2021 | $72.84 | $73.19 | $72.50 | $72.56 | 178 820 |
| Oct 25, 2021 | $73.79 | $74.01 | $72.46 | $72.73 | 143 302 |
| Oct 22, 2021 | $74.55 | $74.99 | $73.20 | $73.60 | 129 746 |
| Oct 21, 2021 | $73.41 | $74.71 | $73.15 | $74.59 | 126 934 |
| Oct 20, 2021 | $74.27 | $74.52 | $73.37 | $73.55 | 145 109 |
| Oct 19, 2021 | $74.48 | $75.35 | $72.91 | $74.40 | 78 530 |
| Oct 18, 2021 | $74.62 | $75.12 | $74.06 | $74.41 | 121 200 |
| Oct 15, 2021 | $75.59 | $76.04 | $74.82 | $75.02 | 274 597 |
| Oct 14, 2021 | $72.93 | $74.78 | $72.69 | $74.66 | 211 424 |
| Oct 13, 2021 | $72.57 | $73.21 | $71.76 | $72.12 | 189 640 |
| Oct 12, 2021 | $72.74 | $73.19 | $72.18 | $72.44 | 146 144 |
| Oct 11, 2021 | $73.34 | $74.41 | $72.61 | $72.85 | 103 457 |
| Oct 08, 2021 | $74.89 | $74.98 | $73.30 | $73.47 | 138 949 |
| Oct 07, 2021 | $72.76 | $75.41 | $72.76 | $74.69 | 193 321 |
| Oct 06, 2021 | $72.68 | $73.12 | $71.90 | $72.69 | 149 460 |
| Oct 05, 2021 | $72.13 | $73.42 | $71.94 | $72.98 | 149 185 |
| Oct 04, 2021 | $72.43 | $72.55 | $71.33 | $72.22 | 193 780 |
