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 |
| Feb 02, 2016 | $61.45 | $61.90 | $59.72 | $59.90 | 178 400 |
| Feb 01, 2016 | $61.11 | $62.65 | $60.77 | $61.97 | 169 500 |
| Jan 29, 2016 | $59.24 | $61.56 | $59.24 | $61.35 | 249 900 |
| Jan 28, 2016 | $59.08 | $59.65 | $58.23 | $58.80 | 114 400 |
| Jan 27, 2016 | $59.67 | $60.23 | $58.10 | $58.28 | 199 600 |
| Jan 26, 2016 | $59.43 | $60.60 | $58.89 | $59.92 | 154 900 |
| Jan 25, 2016 | $60.01 | $60.28 | $58.85 | $58.92 | 153 300 |
| Jan 22, 2016 | $59.55 | $60.40 | $58.56 | $60.26 | 147 600 |
| Jan 21, 2016 | $58.07 | $59.40 | $57.18 | $58.63 | 218 800 |
| Jan 20, 2016 | $55.62 | $58.80 | $55.12 | $57.99 | 190 900 |
| Jan 19, 2016 | $58.56 | $58.56 | $55.33 | $56.21 | 229 200 |
| Jan 15, 2016 | $57.34 | $58.49 | $56.46 | $57.77 | 239 800 |
| Jan 14, 2016 | $57.61 | $59.67 | $56.92 | $59.04 | 158 700 |
| Jan 13, 2016 | $59.77 | $59.77 | $56.69 | $57.19 | 202 500 |
| Jan 12, 2016 | $60.00 | $61.05 | $57.16 | $59.35 | 210 900 |
| Jan 11, 2016 | $60.59 | $60.71 | $58.48 | $59.54 | 284 700 |
| Jan 08, 2016 | $61.55 | $62.48 | $60.12 | $60.17 | 256 000 |
| Jan 07, 2016 | $61.84 | $62.62 | $60.96 | $61.29 | 207 800 |
| Jan 06, 2016 | $64.24 | $64.92 | $62.12 | $62.70 | 251 400 |
| Jan 05, 2016 | $64.04 | $65.55 | $63.72 | $65.19 | 171 200 |
