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 |
| Sep 22, 2020 | $58.14 | $59.71 | $56.69 | $59.35 | 393 005 |
| Sep 21, 2020 | $55.38 | $57.83 | $54.99 | $57.64 | 441 674 |
| Sep 18, 2020 | $56.75 | $57.15 | $55.30 | $56.50 | 1 846 879 |
| Sep 17, 2020 | $55.94 | $56.31 | $55.43 | $56.05 | 243 319 |
| Sep 16, 2020 | $57.36 | $57.92 | $56.61 | $56.98 | 345 435 |
| Sep 15, 2020 | $56.35 | $57.82 | $56.35 | $56.98 | 400 751 |
| Sep 14, 2020 | $57.41 | $57.59 | $54.84 | $56.13 | 582 634 |
| Sep 11, 2020 | $58.46 | $58.59 | $56.22 | $57.25 | 345 011 |
| Sep 10, 2020 | $57.80 | $59.44 | $57.43 | $58.07 | 473 749 |
| Sep 09, 2020 | $58.04 | $58.09 | $56.17 | $57.40 | 313 140 |
| Sep 08, 2020 | $59.11 | $59.21 | $57.30 | $57.32 | 247 093 |
| Sep 04, 2020 | $62.26 | $62.26 | $57.75 | $60.02 | 318 696 |
| Sep 03, 2020 | $65.95 | $65.95 | $61.45 | $62.04 | 207 131 |
| Sep 02, 2020 | $65.44 | $66.39 | $65.28 | $66.22 | 195 257 |
| Sep 01, 2020 | $63.46 | $65.44 | $63.46 | $65.33 | 257 892 |
| Aug 31, 2020 | $65.62 | $66.02 | $63.64 | $63.85 | 407 193 |
| Aug 28, 2020 | $65.90 | $66.27 | $65.00 | $65.78 | 436 057 |
| Aug 27, 2020 | $64.23 | $64.61 | $63.43 | $63.84 | 205 160 |
| Aug 26, 2020 | $65.58 | $66.25 | $63.55 | $64.26 | 195 735 |
| Aug 25, 2020 | $65.45 | $65.85 | $64.88 | $65.31 | 248 180 |
| Aug 24, 2020 | $65.90 | $65.90 | $64.99 | $65.26 | 168 749 |
| Aug 21, 2020 | $66.34 | $66.35 | $65.01 | $65.55 | 187 478 |
| Aug 20, 2020 | $65.25 | $66.52 | $64.89 | $66.05 | 221 783 |
| Aug 19, 2020 | $64.21 | $65.81 | $64.05 | $65.61 | 298 234 |
| Aug 18, 2020 | $63.37 | $64.28 | $63.24 | $64.20 | 257 598 |
