NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$77.52
-0.740 (-0.95%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Wednesday, 17th Apr 2024 BLKB stock ended at $77.52. This is 0.95% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $77.20 to a day high of $78.80. |
| 90 days | $66.48 | $85.37 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $72.54 | $73.37 | $71.94 | $73.28 | 147 167 |
| 2023-09-11 | $73.14 | $73.43 | $72.62 | $73.00 | 113 663 |
| 2023-09-08 | $72.69 | $73.27 | $72.48 | $72.74 | 70 054 |
| 2023-09-07 | $72.48 | $73.15 | $72.23 | $72.63 | 101 569 |
| 2023-09-06 | $75.13 | $75.32 | $72.72 | $73.08 | 99 919 |
| 2023-09-05 | $75.63 | $75.63 | $74.16 | $75.02 | 138 745 |
| 2023-09-01 | $76.28 | $76.89 | $75.87 | $76.13 | 96 707 |
| 2023-08-31 | $74.89 | $76.68 | $74.50 | $76.11 | 271 792 |
| 2023-08-30 | $74.42 | $75.29 | $74.42 | $74.99 | 91 301 |
| 2023-08-29 | $73.46 | $74.80 | $73.40 | $74.61 | 94 436 |
| 2023-08-28 | $72.86 | $74.22 | $72.86 | $73.69 | 105 060 |
| 2023-08-25 | $70.89 | $73.54 | $70.88 | $72.60 | 208 349 |
| 2023-08-24 | $72.84 | $72.84 | $70.97 | $71.03 | 85 222 |
| 2023-08-23 | $72.81 | $73.42 | $72.02 | $72.90 | 115 643 |
| 2023-08-22 | $72.85 | $73.32 | $72.33 | $72.81 | 85 350 |
| 2023-08-21 | $71.74 | $73.27 | $71.59 | $72.74 | 122 519 |
| 2023-08-18 | $71.37 | $72.52 | $71.37 | $71.76 | 157 638 |
| 2023-08-17 | $74.29 | $74.29 | $71.61 | $71.95 | 162 359 |
| 2023-08-16 | $73.84 | $74.25 | $73.19 | $74.17 | 137 807 |
| 2023-08-15 | $74.46 | $74.70 | $73.34 | $73.88 | 109 477 |
| 2023-08-14 | $72.84 | $74.82 | $71.54 | $74.69 | 86 337 |
| 2023-08-11 | $72.00 | $73.54 | $71.96 | $73.02 | 94 116 |
| 2023-08-10 | $73.26 | $73.82 | $72.44 | $72.61 | 118 939 |
| 2023-08-09 | $72.87 | $73.39 | $72.13 | $73.03 | 120 182 |
| 2023-08-08 | $72.94 | $73.50 | $72.31 | $73.06 | 145 438 |
