NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$79.18
+0.550 (+0.699%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Tuesday, 23rd Apr 2024 BLKB stock ended at $79.18. This is 0.699% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.16% from a day low at $77.64 to a day high of $79.32. |
| 90 days | $66.48 | $84.89 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $68.24 | $68.74 | $67.97 | $67.97 | 74 610 |
| Oct 20, 2023 | $69.13 | $69.17 | $67.82 | $68.71 | 107 613 |
| Oct 19, 2023 | $69.10 | $70.14 | $68.53 | $68.93 | 109 368 |
| Oct 18, 2023 | $70.19 | $70.19 | $69.09 | $69.22 | 77 578 |
| Oct 17, 2023 | $70.28 | $71.37 | $70.28 | $70.78 | 154 271 |
| Oct 16, 2023 | $69.76 | $71.13 | $69.11 | $70.58 | 79 810 |
| Oct 13, 2023 | $69.04 | $69.37 | $68.52 | $69.16 | 124 854 |
| Oct 12, 2023 | $70.13 | $70.98 | $67.98 | $69.16 | 94 509 |
| Oct 11, 2023 | $70.01 | $70.57 | $69.42 | $69.93 | 99 320 |
| Oct 10, 2023 | $69.80 | $70.85 | $69.50 | $70.11 | 116 586 |
| Oct 09, 2023 | $69.36 | $70.22 | $68.99 | $69.66 | 54 278 |
| Oct 06, 2023 | $68.79 | $70.59 | $68.79 | $69.92 | 112 945 |
| Oct 05, 2023 | $69.29 | $70.06 | $68.28 | $69.18 | 115 184 |
| Oct 04, 2023 | $68.15 | $69.92 | $68.15 | $69.60 | 77 729 |
| Oct 03, 2023 | $69.36 | $69.42 | $68.23 | $68.48 | 98 997 |
| Oct 02, 2023 | $70.26 | $70.26 | $69.00 | $69.47 | 81 223 |
| Sep 29, 2023 | $71.00 | $71.87 | $70.02 | $70.32 | 151 521 |
| Sep 28, 2023 | $70.72 | $71.72 | $70.24 | $70.53 | 149 775 |
| Sep 27, 2023 | $71.36 | $72.38 | $70.70 | $70.74 | 141 096 |
| Sep 26, 2023 | $71.78 | $71.96 | $70.81 | $71.02 | 125 951 |
| Sep 25, 2023 | $71.74 | $72.82 | $71.74 | $72.26 | 63 444 |
| Sep 22, 2023 | $72.09 | $72.58 | $71.82 | $72.12 | 94 489 |
| Sep 21, 2023 | $72.45 | $73.14 | $71.82 | $72.16 | 118 083 |
| Sep 20, 2023 | $73.49 | $74.16 | $72.94 | $73.05 | 91 294 |
| Sep 19, 2023 | $73.55 | $73.55 | $72.83 | $73.17 | 108 590 |
