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 |
| Jun 17, 2020 | $61.49 | $61.59 | $59.00 | $59.09 | 284 410 |
| Jun 16, 2020 | $61.95 | $62.42 | $59.94 | $61.67 | 351 497 |
| Jun 15, 2020 | $55.43 | $60.08 | $54.92 | $59.45 | 595 653 |
| Jun 12, 2020 | $58.33 | $58.48 | $55.00 | $56.66 | 520 576 |
| Jun 11, 2020 | $55.88 | $56.59 | $54.06 | $55.67 | 607 270 |
| Jun 10, 2020 | $60.05 | $60.27 | $58.36 | $58.43 | 426 663 |
| Jun 09, 2020 | $61.76 | $62.29 | $59.91 | $60.03 | 341 864 |
| Jun 08, 2020 | $63.99 | $63.99 | $61.65 | $62.50 | 489 431 |
| Jun 05, 2020 | $62.05 | $64.04 | $61.71 | $63.17 | 376 466 |
| Jun 04, 2020 | $60.59 | $61.14 | $59.42 | $60.09 | 240 559 |
| Jun 03, 2020 | $61.31 | $61.68 | $60.34 | $61.22 | 344 080 |
| Jun 02, 2020 | $60.23 | $60.30 | $59.02 | $60.00 | 225 001 |
| Jun 01, 2020 | $58.90 | $60.25 | $58.10 | $59.65 | 359 532 |
| May 29, 2020 | $57.64 | $58.91 | $56.99 | $58.61 | 342 636 |
| May 28, 2020 | $61.97 | $62.04 | $57.87 | $58.43 | 338 171 |
| May 27, 2020 | $58.54 | $61.39 | $57.59 | $61.23 | 409 856 |
| May 26, 2020 | $58.83 | $59.80 | $57.29 | $57.60 | 573 975 |
| May 22, 2020 | $56.98 | $57.21 | $55.73 | $56.65 | 321 628 |
| May 21, 2020 | $55.23 | $56.54 | $54.70 | $56.45 | 416 945 |
| May 20, 2020 | $55.00 | $55.87 | $54.83 | $55.38 | 380 766 |
| May 19, 2020 | $53.16 | $54.63 | $52.59 | $54.16 | 425 497 |
| May 18, 2020 | $53.66 | $53.87 | $51.65 | $53.22 | 418 999 |
| May 15, 2020 | $48.84 | $51.52 | $48.05 | $51.23 | 381 190 |
| May 14, 2020 | $47.71 | $49.19 | $45.77 | $49.07 | 680 566 |
| May 13, 2020 | $49.99 | $50.87 | $48.09 | $48.77 | 445 420 |
