NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.63
+2.15 (+2.81%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Monday, 22nd Apr 2024 BLKB stock ended at $78.63. This is 2.81% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $76.30 to a day high of $78.85. |
| 90 days | $66.48 | $85.37 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $80.15 | $80.96 | $80.15 | $80.67 | 98 897 |
| Feb 07, 2024 | $80.55 | $80.65 | $79.73 | $79.91 | 87 025 |
| Feb 06, 2024 | $79.54 | $80.96 | $78.94 | $80.09 | 121 720 |
| Feb 05, 2024 | $79.73 | $80.12 | $78.95 | $79.22 | 111 924 |
| Feb 02, 2024 | $81.74 | $81.84 | $79.73 | $80.34 | 140 904 |
| Feb 01, 2024 | $81.38 | $82.74 | $80.82 | $82.27 | 171 223 |
| Jan 31, 2024 | $83.67 | $83.67 | $80.87 | $80.92 | 128 934 |
| Jan 30, 2024 | $83.68 | $84.13 | $83.58 | $83.63 | 73 827 |
| Jan 29, 2024 | $83.51 | $84.21 | $83.25 | $84.15 | 68 994 |
| Jan 26, 2024 | $84.48 | $84.89 | $83.40 | $83.55 | 78 958 |
| Jan 25, 2024 | $84.32 | $84.74 | $83.67 | $84.04 | 107 187 |
| Jan 24, 2024 | $84.70 | $84.70 | $82.81 | $83.23 | 155 038 |
| Jan 23, 2024 | $85.00 | $85.37 | $83.23 | $84.25 | 253 109 |
| Jan 22, 2024 | $82.56 | $83.04 | $82.14 | $82.56 | 135 913 |
| Jan 19, 2024 | $81.98 | $82.09 | $80.79 | $81.81 | 148 443 |
| Jan 18, 2024 | $81.29 | $81.50 | $80.13 | $81.50 | 122 226 |
| Jan 17, 2024 | $79.80 | $81.70 | $79.80 | $80.88 | 219 465 |
| Jan 16, 2024 | $81.57 | $81.91 | $80.66 | $80.78 | 120 551 |
| Jan 12, 2024 | $83.68 | $83.68 | $81.31 | $82.29 | 176 453 |
| Jan 11, 2024 | $82.70 | $83.46 | $82.18 | $82.56 | 289 193 |
| Jan 10, 2024 | $81.25 | $83.22 | $81.25 | $82.76 | 178 785 |
| Jan 09, 2024 | $81.62 | $82.07 | $81.12 | $81.28 | 147 555 |
| Jan 08, 2024 | $82.01 | $83.26 | $82.01 | $82.59 | 249 098 |
| Jan 05, 2024 | $82.82 | $83.66 | $80.02 | $81.73 | 227 904 |
| Jan 04, 2024 | $84.16 | $84.65 | $83.34 | $83.45 | 148 407 |
