NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.28
-0.1000 (-0.128%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Thursday, 25th Apr 2024 BLKB stock ended at $78.28. This is 0.128% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $75.57 to a day high of $78.49. |
| 90 days | $66.48 | $84.89 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $70.45 | $72.86 | $70.17 | $72.74 | 249 210 |
| Sep 22, 2021 | $68.89 | $70.17 | $68.29 | $69.94 | 447 094 |
| Sep 21, 2021 | $68.90 | $69.70 | $68.22 | $68.27 | 238 678 |
| Sep 20, 2021 | $68.54 | $69.60 | $66.83 | $68.13 | 398 574 |
| Sep 17, 2021 | $68.33 | $69.90 | $68.31 | $69.58 | 2 436 514 |
| Sep 16, 2021 | $67.38 | $68.40 | $66.81 | $67.93 | 229 522 |
| Sep 15, 2021 | $68.04 | $68.82 | $67.37 | $67.55 | 295 032 |
| Sep 14, 2021 | $68.62 | $68.88 | $66.78 | $67.80 | 270 853 |
| Sep 13, 2021 | $67.80 | $68.51 | $67.14 | $68.18 | 223 273 |
| Sep 10, 2021 | $67.71 | $68.05 | $66.97 | $67.11 | 302 383 |
| Sep 09, 2021 | $67.89 | $68.34 | $66.85 | $67.33 | 284 769 |
| Sep 08, 2021 | $67.08 | $68.12 | $66.66 | $68.05 | 307 637 |
| Sep 07, 2021 | $71.08 | $71.27 | $67.11 | $67.30 | 496 176 |
| Sep 03, 2021 | $71.18 | $71.97 | $70.00 | $71.36 | 141 152 |
| Sep 02, 2021 | $70.90 | $71.40 | $70.41 | $71.05 | 140 035 |
| Sep 01, 2021 | $70.14 | $71.21 | $69.04 | $70.68 | 239 988 |
| Aug 31, 2021 | $68.01 | $70.27 | $68.01 | $69.69 | 195 595 |
| Aug 30, 2021 | $70.31 | $70.31 | $69.27 | $69.49 | 162 318 |
| Aug 27, 2021 | $67.94 | $70.31 | $67.94 | $69.81 | 235 642 |
| Aug 26, 2021 | $67.97 | $69.23 | $67.82 | $68.12 | 147 913 |
| Aug 25, 2021 | $68.96 | $69.03 | $68.10 | $68.27 | 154 796 |
| Aug 24, 2021 | $68.14 | $68.56 | $67.03 | $68.41 | 148 742 |
| Aug 23, 2021 | $66.33 | $67.77 | $66.06 | $67.46 | 166 170 |
| Aug 20, 2021 | $65.25 | $66.71 | $65.16 | $66.05 | 208 624 |
| Aug 19, 2021 | $62.56 | $65.37 | $61.20 | $65.26 | 930 173 |
