NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$76.71
-0.81 (-1.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Thursday, 18th Apr 2024 BLKB stock ended at $76.71. This is 1.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $76.44 to a day high of $78.40. |
| 90 days | $66.48 | $85.37 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $70.59 | $70.94 | $70.30 | $70.66 | 198 470 |
| 2021-05-28 | $70.70 | $71.15 | $70.00 | $70.69 | 176 651 |
| 2021-05-27 | $70.60 | $71.40 | $69.85 | $70.44 | 287 343 |
| 2021-05-26 | $70.05 | $70.63 | $68.97 | $70.53 | 145 569 |
| 2021-05-25 | $70.26 | $70.64 | $69.09 | $69.59 | 236 403 |
| 2021-05-24 | $70.41 | $70.85 | $69.50 | $70.25 | 145 430 |
| 2021-05-21 | $70.65 | $70.86 | $69.43 | $70.41 | 327 772 |
| 2021-05-20 | $69.00 | $70.31 | $68.53 | $70.05 | 379 560 |
| 2021-05-19 | $68.51 | $69.20 | $68.00 | $69.20 | 466 588 |
| 2021-05-18 | $69.89 | $70.91 | $67.89 | $69.77 | 591 057 |
| 2021-05-17 | $68.62 | $69.68 | $67.42 | $69.67 | 327 821 |
| 2021-05-14 | $68.85 | $69.88 | $68.71 | $69.32 | 254 102 |
| 2021-05-13 | $67.70 | $68.93 | $66.38 | $68.50 | 374 519 |
| 2021-05-12 | $66.55 | $68.63 | $65.92 | $67.98 | 607 089 |
| 2021-05-11 | $64.61 | $67.48 | $64.61 | $67.48 | 306 581 |
| 2021-05-10 | $66.64 | $67.12 | $65.91 | $66.11 | 218 620 |
| 2021-05-07 | $67.20 | $68.14 | $66.53 | $67.03 | 175 175 |
| 2021-05-06 | $65.50 | $67.20 | $64.35 | $67.11 | 267 456 |
| 2021-05-05 | $66.50 | $67.29 | $65.70 | $65.98 | 361 114 |
| 2021-05-04 | $67.07 | $68.99 | $65.03 | $67.06 | 549 915 |
| 2021-05-03 | $70.79 | $71.03 | $68.49 | $68.72 | 433 851 |
| 2021-04-30 | $70.18 | $71.23 | $69.67 | $71.12 | 350 462 |
| 2021-04-29 | $75.00 | $75.00 | $69.37 | $70.88 | 470 047 |
| 2021-04-28 | $72.10 | $75.09 | $71.49 | $74.68 | 462 354 |
| 2021-04-27 | $73.02 | $73.25 | $71.72 | $72.04 | 270 869 |
