Blackbaud, Inc. (BLKB) NASDAQ

62.97

+1.28(+2.07%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202561.6962.9762.9763.361.58365,607
December 03, 202560.0661.6961.6962.2959.87440,000
December 02, 202559.1660.3360.3360.8758.75435,945
December 01, 202556.2757.3957.3957.7355.88341,700
November 28, 202556.9456.3856.3857.3956.1228,516
November 26, 202556.1756.8656.8657.0855.84280,608
November 25, 202554.9756.4156.4156.6254.84356,500
November 24, 202556.2854.8854.8856.5354.56487,300
November 21, 202556.7756.4956.4957.5255.83420,357
November 20, 202557.9756.1656.165856.09291,536
November 19, 202557.557.2957.2957.6456.77287,131
November 18, 202557.7157.8257.8258.4956.69398,630
November 17, 202560.9457.7857.7861.3857.75289,700
November 14, 202560.2261.2861.2861.4559.49324,300
November 13, 202559.5460.2860.2861.4159.05374,900
November 12, 202558.6859.659.660.1758.06582,850
November 11, 202558.7558.7858.7859.5958.02311,440
November 10, 202557.7258.7558.7559.1457.43274,500
November 07, 202556.9557.3657.3657.5756.22396,406
November 06, 202559.71575759.7156.84880,943
November 05, 202562.1859.5859.5863.3558.75510,345
November 04, 202563.8162.0662.0663.8161.9297,000
November 03, 202564.2563.8863.8864.2862.67404,900
October 31, 202565.2964.0464.0465.5362.7399,900
October 30, 202567.5165.9265.9268.565.82447,415
October 29, 202567.3467.9567.9570.7166.25573,035
October 28, 202564.564.1564.1564.6963.78278,146
October 27, 202565.2564.4664.4665.4664.28156,800
October 24, 202564.9865.1865.1865.6264.33167,500
October 23, 202564.3164.7164.7164.7163.79139,100
October 22, 202565.1964.4864.4866.1164.39235,600
October 21, 202564.2765.2465.2465.6264.12134,224
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved