NASDAQ:BLKB
Blackbaud Stock Price (Quote)
$77.92
-0.98 (-1.24%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.16 | $80.00 | Tuesday, 30th Apr 2024 BLKB stock ended at $77.92. This is 1.24% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $76.97 to a day high of $78.89. |
| 90 days | $66.48 | $83.67 | |
| 52 weeks | $64.32 | $88.56 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $57.88 | $58.74 | $57.61 | $58.47 | 179 100 |
| Mar 08, 2016 | $58.03 | $58.68 | $57.43 | $57.60 | 155 200 |
| Mar 07, 2016 | $57.07 | $58.50 | $56.99 | $58.43 | 229 800 |
| Mar 04, 2016 | $57.37 | $58.14 | $56.75 | $57.28 | 198 000 |
| Mar 03, 2016 | $57.80 | $58.43 | $56.60 | $57.37 | 176 400 |
| Mar 02, 2016 | $58.92 | $58.92 | $57.11 | $57.76 | 180 700 |
| Mar 01, 2016 | $57.16 | $59.02 | $56.55 | $59.02 | 169 200 |
| Feb 29, 2016 | $57.26 | $57.76 | $56.38 | $56.53 | 224 800 |
| Feb 26, 2016 | $57.00 | $57.46 | $56.20 | $57.21 | 126 200 |
| Feb 25, 2016 | $56.54 | $56.80 | $55.92 | $56.64 | 121 000 |
| Feb 24, 2016 | $55.16 | $56.87 | $52.35 | $56.36 | 135 000 |
| Feb 23, 2016 | $56.45 | $56.84 | $55.47 | $55.68 | 187 700 |
| Feb 22, 2016 | $57.46 | $57.76 | $56.04 | $56.71 | 182 300 |
| Feb 19, 2016 | $55.80 | $56.85 | $55.53 | $56.11 | 154 200 |
| Feb 18, 2016 | $55.60 | $57.35 | $52.45 | $55.78 | 236 300 |
| Feb 17, 2016 | $53.53 | $56.39 | $52.70 | $55.50 | 352 000 |
| Feb 16, 2016 | $53.55 | $53.57 | $52.61 | $53.17 | 323 200 |
| Feb 12, 2016 | $52.79 | $54.22 | $51.49 | $52.59 | 338 100 |
| Feb 11, 2016 | $52.30 | $54.09 | $51.84 | $51.83 | 381 000 |
| Feb 10, 2016 | $54.00 | $59.63 | $51.98 | $53.13 | 730 600 |
| Feb 09, 2016 | $50.71 | $52.64 | $49.89 | $50.86 | 688 200 |
| Feb 08, 2016 | $52.91 | $53.07 | $50.95 | $51.39 | 446 500 |
| Feb 05, 2016 | $58.94 | $58.99 | $53.59 | $53.56 | 464 300 |
| Feb 04, 2016 | $60.56 | $60.56 | $59.24 | $59.60 | 106 800 |
| Feb 03, 2016 | $60.63 | $60.85 | $59.13 | $60.57 | 114 800 |
