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 |
| Aug 17, 2021 | $67.38 | $67.38 | $64.93 | $65.71 | 210 238 |
| Aug 16, 2021 | $68.26 | $68.26 | $67.13 | $67.44 | 106 130 |
| Aug 13, 2021 | $68.64 | $68.97 | $68.06 | $68.54 | 101 378 |
| Aug 12, 2021 | $70.49 | $70.74 | $68.55 | $68.84 | 242 996 |
| Aug 11, 2021 | $69.86 | $70.83 | $69.45 | $70.69 | 158 639 |
| Aug 10, 2021 | $70.34 | $70.34 | $68.59 | $69.51 | 121 941 |
| Aug 09, 2021 | $72.78 | $73.19 | $70.22 | $70.33 | 343 097 |
| Aug 06, 2021 | $71.38 | $72.72 | $70.86 | $72.65 | 254 032 |
| Aug 05, 2021 | $70.49 | $71.53 | $70.01 | $71.14 | 173 377 |
| Aug 04, 2021 | $71.34 | $71.54 | $69.25 | $70.07 | 150 049 |
| Aug 03, 2021 | $70.93 | $71.39 | $69.46 | $70.99 | 184 533 |
| Aug 02, 2021 | $71.72 | $72.34 | $69.20 | $70.79 | 185 057 |
| Jul 30, 2021 | $71.39 | $72.82 | $71.00 | $71.33 | 146 307 |
| Jul 29, 2021 | $71.82 | $72.80 | $71.82 | $71.85 | 90 803 |
| Jul 28, 2021 | $70.89 | $72.03 | $70.50 | $71.62 | 106 626 |
| Jul 27, 2021 | $72.01 | $72.01 | $69.28 | $70.32 | 179 537 |
| Jul 26, 2021 | $72.07 | $72.65 | $71.31 | $72.42 | 143 280 |
| Jul 23, 2021 | $70.82 | $72.27 | $69.74 | $71.69 | 147 236 |
| Jul 22, 2021 | $71.61 | $72.31 | $70.11 | $70.30 | 154 770 |
| Jul 21, 2021 | $71.52 | $72.13 | $70.74 | $71.73 | 280 212 |
| Jul 20, 2021 | $70.16 | $71.63 | $69.89 | $71.02 | 324 172 |
| Jul 19, 2021 | $69.73 | $70.84 | $68.90 | $69.84 | 193 345 |
| Jul 16, 2021 | $71.78 | $72.27 | $70.70 | $70.78 | 194 387 |
| Jul 15, 2021 | $71.81 | $72.14 | $70.40 | $71.10 | 137 062 |
| Jul 14, 2021 | $73.07 | $73.09 | $71.64 | $71.95 | 148 013 |
