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 |
| Jul 13, 2021 | $74.08 | $74.28 | $72.62 | $72.74 | 141 980 |
| Jul 12, 2021 | $75.24 | $76.19 | $73.26 | $74.08 | 206 327 |
| Jul 09, 2021 | $74.94 | $75.65 | $73.96 | $75.35 | 139 336 |
| Jul 08, 2021 | $74.81 | $75.24 | $73.93 | $74.48 | 159 257 |
| Jul 07, 2021 | $76.66 | $77.27 | $75.58 | $75.95 | 111 187 |
| Jul 06, 2021 | $77.16 | $77.60 | $75.47 | $76.40 | 132 034 |
| Jul 02, 2021 | $77.28 | $77.92 | $76.86 | $76.98 | 99 202 |
| Jul 01, 2021 | $77.02 | $77.15 | $76.35 | $77.05 | 178 770 |
| Jun 30, 2021 | $77.51 | $77.51 | $76.49 | $76.57 | 156 228 |
| Jun 29, 2021 | $78.29 | $79.16 | $77.55 | $77.60 | 104 995 |
| Jun 28, 2021 | $79.40 | $79.99 | $78.38 | $78.79 | 207 130 |
| Jun 25, 2021 | $79.09 | $79.57 | $78.75 | $79.02 | 659 741 |
| Jun 24, 2021 | $78.69 | $79.14 | $78.43 | $78.98 | 130 464 |
| Jun 23, 2021 | $78.00 | $78.85 | $77.42 | $78.13 | 226 733 |
| Jun 22, 2021 | $77.07 | $77.92 | $76.57 | $77.83 | 166 417 |
| Jun 21, 2021 | $76.21 | $77.58 | $75.75 | $77.41 | 203 802 |
| Jun 18, 2021 | $76.87 | $77.27 | $75.10 | $75.86 | 931 208 |
| Jun 17, 2021 | $76.38 | $77.69 | $75.74 | $77.34 | 162 424 |
| Jun 16, 2021 | $75.70 | $76.96 | $75.13 | $76.43 | 195 648 |
| Jun 15, 2021 | $76.06 | $76.61 | $75.41 | $75.62 | 191 705 |
| Jun 14, 2021 | $76.82 | $77.02 | $75.82 | $76.36 | 217 531 |
| Jun 11, 2021 | $76.00 | $76.50 | $75.35 | $76.50 | 127 817 |
| Jun 10, 2021 | $74.32 | $75.97 | $74.14 | $75.63 | 165 816 |
| Jun 09, 2021 | $75.57 | $76.63 | $74.21 | $74.38 | 226 569 |
| Jun 08, 2021 | $72.60 | $75.60 | $72.60 | $75.32 | 254 042 |
