NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$78.38
-0.80 (-1.01%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Wednesday, 24th Apr 2024 BLKB stock ended at $78.38. This is 1.01% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.72% from a day low at $77.84 to a day high of $79.18. |
| 90 days | $66.48 | $84.89 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $76.03 | $76.71 | $75.20 | $75.46 | 88 647 |
| Nov 28, 2023 | $75.21 | $75.65 | $73.91 | $75.44 | 109 220 |
| Nov 27, 2023 | $75.23 | $76.00 | $74.59 | $75.57 | 79 482 |
| Nov 24, 2023 | $75.12 | $75.91 | $75.11 | $75.63 | 56 271 |
| Nov 22, 2023 | $75.00 | $75.98 | $74.92 | $75.53 | 102 654 |
| Nov 21, 2023 | $74.32 | $74.99 | $73.81 | $74.52 | 91 730 |
| Nov 20, 2023 | $74.13 | $74.70 | $73.81 | $74.54 | 78 624 |
| Nov 17, 2023 | $73.20 | $74.33 | $73.00 | $74.08 | 327 412 |
| Nov 16, 2023 | $73.26 | $73.83 | $72.47 | $72.72 | 92 551 |
| Nov 15, 2023 | $73.70 | $74.91 | $72.91 | $73.38 | 217 081 |
| Nov 14, 2023 | $73.98 | $74.28 | $73.41 | $74.00 | 222 354 |
| Nov 13, 2023 | $72.63 | $72.76 | $72.05 | $72.13 | 79 008 |
| Nov 10, 2023 | $72.48 | $73.13 | $72.20 | $72.63 | 198 357 |
| Nov 09, 2023 | $73.27 | $73.69 | $72.33 | $72.55 | 91 333 |
| Nov 08, 2023 | $73.04 | $73.39 | $72.52 | $73.10 | 114 949 |
| Nov 07, 2023 | $73.42 | $74.02 | $71.43 | $72.86 | 159 507 |
| Nov 06, 2023 | $73.13 | $74.00 | $72.29 | $73.39 | 194 033 |
| Nov 03, 2023 | $72.24 | $74.32 | $71.35 | $73.13 | 374 023 |
| Nov 02, 2023 | $71.84 | $72.31 | $70.45 | $71.49 | 320 233 |
| Nov 01, 2023 | $69.81 | $72.57 | $69.48 | $70.94 | 351 045 |
| Oct 31, 2023 | $65.30 | $66.27 | $64.74 | $65.40 | 160 853 |
| Oct 30, 2023 | $65.79 | $66.07 | $64.32 | $65.36 | 111 660 |
| Oct 27, 2023 | $66.08 | $66.16 | $65.02 | $65.30 | 74 521 |
| Oct 26, 2023 | $66.63 | $67.20 | $66.17 | $66.29 | 95 198 |
| Oct 25, 2023 | $67.60 | $67.93 | $66.33 | $66.51 | 101 508 |
