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 |
2023-12-08 | $83.38 | $86.42 | $82.92 | $85.86 | 206 791 |
2023-12-07 | $82.61 | $84.43 | $82.21 | $84.12 | 267 227 |
2023-12-06 | $83.40 | $84.17 | $82.12 | $82.57 | 245 261 |
2023-12-05 | $80.11 | $83.78 | $79.85 | $83.06 | 382 896 |
2023-12-04 | $77.33 | $80.64 | $77.33 | $80.49 | 307 373 |
2023-12-01 | $75.24 | $77.61 | $75.18 | $77.47 | 208 935 |
2023-11-30 | $75.26 | $76.49 | $74.63 | $75.24 | 226 723 |
2023-11-29 | $76.03 | $76.71 | $75.20 | $75.46 | 88 647 |
2023-11-28 | $75.21 | $75.65 | $73.91 | $75.44 | 109 220 |
2023-11-27 | $75.23 | $76.00 | $74.59 | $75.57 | 79 482 |
2023-11-24 | $75.12 | $75.91 | $75.11 | $75.63 | 56 271 |
2023-11-22 | $75.00 | $75.98 | $74.92 | $75.53 | 102 654 |
2023-11-21 | $74.32 | $74.99 | $73.81 | $74.52 | 91 730 |
2023-11-20 | $74.13 | $74.70 | $73.81 | $74.54 | 78 624 |
2023-11-17 | $73.20 | $74.33 | $73.00 | $74.08 | 327 412 |
2023-11-16 | $73.26 | $73.83 | $72.47 | $72.72 | 92 551 |
2023-11-15 | $73.70 | $74.91 | $72.91 | $73.38 | 217 081 |
2023-11-14 | $73.98 | $74.28 | $73.41 | $74.00 | 222 354 |
2023-11-13 | $72.63 | $72.76 | $72.05 | $72.13 | 79 008 |
2023-11-10 | $72.48 | $73.13 | $72.20 | $72.63 | 198 357 |
2023-11-09 | $73.27 | $73.69 | $72.33 | $72.55 | 91 333 |
2023-11-08 | $73.04 | $73.39 | $72.52 | $73.10 | 114 949 |
2023-11-07 | $73.42 | $74.02 | $71.43 | $72.86 | 159 507 |
2023-11-06 | $73.13 | $74.00 | $72.29 | $73.39 | 194 033 |
2023-11-03 | $72.24 | $74.32 | $71.35 | $73.13 | 374 023 |