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 |
| 2020-08-13 | $63.35 | $64.41 | $63.31 | $63.79 | 201 564 |
| 2020-08-12 | $65.33 | $65.67 | $63.63 | $63.68 | 325 258 |
| 2020-08-11 | $66.15 | $66.51 | $64.62 | $64.68 | 265 235 |
| 2020-08-10 | $66.92 | $67.43 | $65.58 | $65.72 | 269 598 |
| 2020-08-07 | $65.35 | $66.99 | $65.01 | $66.88 | 298 033 |
| 2020-08-06 | $64.17 | $65.90 | $63.76 | $65.85 | 375 600 |
| 2020-08-05 | $64.80 | $65.24 | $63.82 | $63.95 | 340 176 |
| 2020-08-04 | $63.84 | $64.25 | $61.82 | $63.89 | 310 073 |
| 2020-08-03 | $62.43 | $64.90 | $62.43 | $63.99 | 474 555 |
| 2020-07-31 | $64.42 | $64.81 | $61.40 | $62.54 | 589 929 |
| 2020-07-30 | $58.80 | $65.90 | $57.74 | $64.92 | 1 530 147 |
| 2020-07-29 | $55.71 | $56.91 | $54.74 | $56.55 | 1 137 891 |
| 2020-07-28 | $54.66 | $55.52 | $54.50 | $55.06 | 1 021 303 |
| 2020-07-27 | $55.04 | $55.40 | $53.54 | $54.71 | 953 660 |
| 2020-07-24 | $54.73 | $55.52 | $51.44 | $55.39 | 1 367 122 |
| 2020-07-23 | $55.63 | $56.32 | $54.51 | $55.27 | 322 957 |
| 2020-07-22 | $55.31 | $56.50 | $55.31 | $55.88 | 315 500 |
| 2020-07-21 | $55.97 | $56.54 | $55.30 | $55.71 | 223 600 |
| 2020-07-20 | $54.01 | $55.93 | $54.01 | $55.09 | 341 200 |
| 2020-07-17 | $53.28 | $54.50 | $52.35 | $54.30 | 669 200 |
| 2020-07-16 | $54.29 | $54.87 | $53.03 | $53.44 | 231 500 |
| 2020-07-15 | $55.20 | $55.47 | $53.98 | $55.02 | 497 500 |
| 2020-07-14 | $56.54 | $56.80 | $53.78 | $54.11 | 374 300 |
| 2020-07-13 | $57.88 | $58.69 | $56.11 | $56.24 | 421 600 |
| 2020-07-10 | $57.08 | $58.07 | $56.63 | $57.53 | 258 400 |
