NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$76.71
-0.81 (-1.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Thursday, 18th Apr 2024 BLKB stock ended at $76.71. This is 1.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $76.44 to a day high of $78.40. |
| 90 days | $66.48 | $85.37 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $72.94 | $73.50 | $72.31 | $73.06 | 145 438 |
| 2023-08-07 | $74.04 | $74.27 | $73.20 | $73.95 | 111 975 |
| 2023-08-04 | $74.25 | $74.25 | $72.88 | $73.55 | 167 040 |
| 2023-08-03 | $74.05 | $74.59 | $72.41 | $74.03 | 150 712 |
| 2023-08-02 | $72.76 | $74.50 | $69.70 | $74.28 | 254 127 |
| 2023-08-01 | $75.02 | $75.56 | $74.39 | $75.07 | 134 509 |
| 2023-07-31 | $74.13 | $75.49 | $74.13 | $75.45 | 89 222 |
| 2023-07-28 | $74.80 | $75.23 | $73.64 | $74.19 | 113 013 |
| 2023-07-27 | $75.67 | $76.67 | $73.78 | $74.16 | 87 738 |
| 2023-07-26 | $74.90 | $75.63 | $74.75 | $75.00 | 99 557 |
| 2023-07-25 | $73.87 | $75.19 | $73.29 | $75.14 | 100 478 |
| 2023-07-24 | $74.48 | $74.59 | $73.71 | $73.97 | 71 257 |
| 2023-07-21 | $76.29 | $76.35 | $74.06 | $74.48 | 147 210 |
| 2023-07-20 | $78.53 | $78.71 | $75.76 | $75.86 | 171 755 |
| 2023-07-19 | $77.87 | $78.67 | $77.54 | $78.47 | 198 650 |
| 2023-07-18 | $77.45 | $77.85 | $76.90 | $77.79 | 89 691 |
| 2023-07-17 | $76.80 | $78.04 | $76.37 | $77.62 | 145 519 |
| 2023-07-14 | $75.58 | $76.56 | $73.79 | $76.56 | 175 064 |
| 2023-07-13 | $74.68 | $75.95 | $74.68 | $75.83 | 127 978 |
| 2023-07-12 | $74.77 | $74.92 | $73.91 | $74.42 | 103 488 |
| 2023-07-11 | $73.73 | $74.13 | $73.08 | $73.95 | 114 514 |
| 2023-07-10 | $72.72 | $74.32 | $72.59 | $73.77 | 188 531 |
| 2023-07-07 | $70.98 | $73.49 | $70.98 | $72.99 | 199 653 |
| 2023-07-06 | $70.65 | $71.29 | $69.75 | $71.23 | 162 348 |
| 2023-07-05 | $70.66 | $71.40 | $70.27 | $71.28 | 149 214 |
