NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$74.14
+1.23 (+1.69%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $66.48 | $75.00 | Thursday, 28th Mar 2024 BLKB stock ended at $74.14. This is 1.69% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.11% from a day low at $72.84 to a day high of $74.38. |
90 days | $66.48 | $88.23 | |
52 weeks | $64.32 | $88.56 |
Historical Blackbaud prices
Date | Open | High | Low | Close | Volume |
2020-12-15 | $58.27 | $58.42 | $57.06 | $57.57 | 283 997 |
2020-12-14 | $56.55 | $58.66 | $56.28 | $57.30 | 412 940 |
2020-12-11 | $55.83 | $57.13 | $55.10 | $55.92 | 261 004 |
2020-12-10 | $56.04 | $56.95 | $55.32 | $56.28 | 262 261 |
2020-12-09 | $57.70 | $57.70 | $56.02 | $56.31 | 388 579 |
2020-12-08 | $55.81 | $58.16 | $55.55 | $57.35 | 370 069 |
2020-12-07 | $56.72 | $57.28 | $56.09 | $56.28 | 169 733 |
2020-12-04 | $56.01 | $57.44 | $54.98 | $56.99 | 244 477 |
2020-12-03 | $55.48 | $57.45 | $54.57 | $55.59 | 291 316 |
2020-12-02 | $54.39 | $57.16 | $54.09 | $55.09 | 355 020 |
2020-12-01 | $55.45 | $57.29 | $54.83 | $56.68 | 505 252 |
2020-11-30 | $55.72 | $57.00 | $54.63 | $55.09 | 512 993 |
2020-11-27 | $56.07 | $56.35 | $55.15 | $55.60 | 140 256 |
2020-11-25 | $56.95 | $57.33 | $55.45 | $56.30 | 249 175 |
2020-11-24 | $55.59 | $57.15 | $54.80 | $56.83 | 415 266 |
2020-11-23 | $53.59 | $55.45 | $53.04 | $55.16 | 275 840 |
2020-11-20 | $53.08 | $54.09 | $52.85 | $53.32 | 265 568 |
2020-11-19 | $53.25 | $54.32 | $52.63 | $53.65 | 230 768 |
2020-11-18 | $53.17 | $54.90 | $52.40 | $53.51 | 264 143 |
2020-11-17 | $52.16 | $53.62 | $51.73 | $53.32 | 264 548 |
2020-11-16 | $52.86 | $53.50 | $51.26 | $52.30 | 282 392 |
2020-11-13 | $51.72 | $52.74 | $51.28 | $52.37 | 302 814 |
2020-11-12 | $51.51 | $52.90 | $49.21 | $50.51 | 425 728 |
2020-11-11 | $52.09 | $52.93 | $50.76 | $51.86 | 229 557 |
2020-11-10 | $52.03 | $53.44 | $51.10 | $51.79 | 300 544 |