Blackbaud, Inc. (BLKB) NASDAQ

64.36

+1.32(+2.09%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202563.2464.3664.3664.5463.17169,891
October 17, 202562.4463.0463.0463.6562.19194,700
October 16, 202563.2362.4462.446462.04211,012
October 15, 202563.9963.4463.4465.0362.95221,329
October 14, 202563.1363.8163.8164.162.67259,900
October 13, 202563.563.6263.6264.5362.6239,517
October 10, 202562.9563.3963.3964.1562.32264,900
October 09, 202562.8962.6562.6562.8961.94396,400
October 08, 202562.563.0563.0563.1161.31198,017
October 07, 202563.4262.7562.7564.4762.5214,918
October 06, 202563.3463.2363.2363.3461.99221,800
October 03, 202563.1863.0463.0463.762.87202,500
October 02, 202564.3663.1163.1164.7662.98187,404
October 01, 202564.0464.5664.5664.963.69349,601
September 30, 202563.1964.3164.3164.4363.03336,800
September 29, 202564.3763.1963.1964.4462.37368,614
September 26, 202563.4864.1764.1764.1763.37425,900
September 25, 202564.863.5263.5265.1463.44255,944
September 24, 202566.1664.964.967.164.89230,647
September 23, 202566.866.0266.0267.2465.75428,043
September 22, 202566.2566.7266.7267.0366.02397,284
September 19, 202568.0166.5166.5169.0565.961.07M
September 18, 202569.3668.3168.3169.7367.82439,600
September 17, 202568.4769.1369.1370.0368.47579,300
September 16, 202569.6668.2268.2269.8568.06235,533
September 15, 202569.8869.6369.6370.1369.45303,800
September 12, 202570.2569.669.670.3469.26262,000
September 11, 202568.9370.1770.1770.1968.44423,523
September 10, 202568.3668.5868.5868.7666.5330,200
September 09, 20256868.5668.5668.7467.13269,500
September 08, 202566.7967.8767.8767.9866.03299,821
September 05, 202566.4666.666.667.7165.74260,626
September 04, 202566.2466.3566.3566.4665.64236,423
September 03, 202565.4366.5666.5666.6264.9252,800
September 02, 202565.9465.7965.7967.7965.71206,400
August 29, 202566.3566.7166.7167.4766.19208,446
August 28, 202566.5666.1666.166765.72197,400
August 27, 202565.3566.5566.5566.7565.31271,130
August 26, 202565.0665.1665.166664.89355,439
August 25, 202566.3665.2265.2266.3865.07163,300
August 22, 202565.4766.4666.4666.9264.98288,800
August 21, 202564.365.1165.1165.2664.14180,042
August 20, 202564.2364.5664.5664.7863.77236,809
August 19, 202564.664.4764.4765.4263.79245,000
August 18, 202563.3564.3164.3164.3562.53469,100
August 15, 202562.7763.2863.2863.6262.74330,341
August 14, 202562.7362.5462.5463.1761.75311,000
August 13, 202561.6163.1863.1863.3761.57311,300
August 12, 202561.5261.3861.3861.7959.86423,801
August 11, 202563.9261.3561.3564.3161.02258,600
August 08, 202564.0664.0964.0965.0363.65463,700
August 07, 202565.6863.8763.876663.04411,424
August 06, 202563.2765.2265.2265.563.23610,700
August 05, 202565.0963.1263.1265.0962.78537,044
August 04, 202565.4764.7864.7865.963.76432,600
August 01, 202567.3565.2865.2867.4665.21465,430
July 31, 202570.5567.4267.4270.9467.33837,600
July 30, 20257171.6171.6174.8870.22722,000
July 29, 202564.5364.564.564.8263.72312,315
July 28, 202565.3464.0664.0665.5763.95312,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved