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 |
| Dec 04, 2020 | $56.01 | $57.44 | $54.98 | $56.99 | 244 477 |
| Dec 03, 2020 | $55.48 | $57.45 | $54.57 | $55.59 | 291 316 |
| Dec 02, 2020 | $54.39 | $57.16 | $54.09 | $55.09 | 355 020 |
| Dec 01, 2020 | $55.45 | $57.29 | $54.83 | $56.68 | 505 252 |
| Nov 30, 2020 | $55.72 | $57.00 | $54.63 | $55.09 | 512 993 |
| Nov 27, 2020 | $56.07 | $56.35 | $55.15 | $55.60 | 140 256 |
| Nov 25, 2020 | $56.95 | $57.33 | $55.45 | $56.30 | 249 175 |
| Nov 24, 2020 | $55.59 | $57.15 | $54.80 | $56.83 | 415 266 |
| Nov 23, 2020 | $53.59 | $55.45 | $53.04 | $55.16 | 275 840 |
| Nov 20, 2020 | $53.08 | $54.09 | $52.85 | $53.32 | 265 568 |
| Nov 19, 2020 | $53.25 | $54.32 | $52.63 | $53.65 | 230 768 |
| Nov 18, 2020 | $53.17 | $54.90 | $52.40 | $53.51 | 264 143 |
| Nov 17, 2020 | $52.16 | $53.62 | $51.73 | $53.32 | 264 548 |
| Nov 16, 2020 | $52.86 | $53.50 | $51.26 | $52.30 | 282 392 |
| Nov 13, 2020 | $51.72 | $52.74 | $51.28 | $52.37 | 302 814 |
| Nov 12, 2020 | $51.51 | $52.90 | $49.21 | $50.51 | 425 728 |
| Nov 11, 2020 | $52.09 | $52.93 | $50.76 | $51.86 | 229 557 |
| Nov 10, 2020 | $52.03 | $53.44 | $51.10 | $51.79 | 300 544 |
| Nov 09, 2020 | $52.70 | $54.89 | $51.71 | $51.81 | 402 117 |
| Nov 06, 2020 | $51.04 | $51.34 | $49.51 | $49.86 | 335 574 |
| Nov 05, 2020 | $48.00 | $51.56 | $48.00 | $51.02 | 450 705 |
| Nov 04, 2020 | $48.86 | $49.80 | $47.55 | $47.60 | 340 034 |
| Nov 03, 2020 | $49.49 | $49.87 | $48.52 | $49.51 | 456 225 |
| Nov 02, 2020 | $49.82 | $49.82 | $46.86 | $48.42 | 612 756 |
| Oct 30, 2020 | $51.09 | $51.93 | $48.57 | $49.34 | 948 729 |
