NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.43
+2.38 (+3.13%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Thursday, 2nd May 2024 BLKB stock ended at $78.43. This is 3.13% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.86% from a day low at $77.17 to a day high of $78.61. |
| 90 days | $66.48 | $82.95 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 29, 2020 | $53.43 | $53.77 | $47.65 | $51.50 | 1 544 135 |
| Oct 28, 2020 | $57.57 | $58.08 | $55.96 | $57.76 | 622 344 |
| Oct 27, 2020 | $58.22 | $58.81 | $57.03 | $58.49 | 475 492 |
| Oct 26, 2020 | $56.56 | $58.11 | $55.95 | $57.97 | 557 696 |
| Oct 23, 2020 | $59.01 | $59.01 | $56.61 | $57.36 | 187 324 |
| Oct 22, 2020 | $58.49 | $58.79 | $57.04 | $58.53 | 459 900 |
| Oct 21, 2020 | $58.26 | $58.53 | $57.76 | $58.26 | 214 116 |
| Oct 20, 2020 | $58.92 | $59.25 | $57.21 | $58.24 | 270 180 |
| Oct 19, 2020 | $58.47 | $58.48 | $57.77 | $58.09 | 268 348 |
| Oct 16, 2020 | $57.73 | $58.29 | $57.09 | $58.06 | 222 042 |
| Oct 15, 2020 | $56.07 | $57.70 | $55.52 | $57.62 | 212 884 |
| Oct 14, 2020 | $58.04 | $58.40 | $56.08 | $56.74 | 205 201 |
| Oct 13, 2020 | $58.61 | $58.93 | $57.82 | $57.92 | 225 310 |
| Oct 12, 2020 | $60.42 | $60.42 | $58.90 | $59.05 | 189 736 |
| Oct 09, 2020 | $59.57 | $60.11 | $59.17 | $59.93 | 175 703 |
| Oct 08, 2020 | $58.54 | $59.74 | $57.69 | $59.00 | 211 836 |
| Oct 07, 2020 | $56.96 | $57.97 | $56.58 | $57.68 | 263 137 |
| Oct 06, 2020 | $55.96 | $58.14 | $55.96 | $56.75 | 357 666 |
| Oct 05, 2020 | $54.82 | $55.99 | $54.82 | $55.71 | 293 720 |
