Blackbaud Inc (BLKB) Historical Stock Data
78.60 ↓0.56 (-0.71%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BLKB is up 0.43% a day on average. There have been 18 days where Blackbaud Inc closed green and 12 days where BLKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 78.94 | 78.60 | ↓$0.34 (-0.43%) | 78.01 | 79.35 | 262.61K |
| 2024-05-06 | 78.41 | 79.16 | ↑$0.75 (0.96%) | 78.41 | 79.37 | 192.83K |
| 2024-05-03 | 79.05 | 78.03 | ↓$1.02 (-1.29%) | 77.73 | 79.17 | 279.87K |
| 2024-05-02 | 77.68 | 78.43 | ↑$0.75 (0.97%) | 77.17 | 78.61 | 190.28K |
| 2024-05-01 | 75.32 | 76.05 | ↑$0.73 (0.97%) | 75.00 | 77.90 | 383.92K |
| 2024-04-30 | 78.33 | 77.92 | ↓$0.41 (-0.52%) | 76.76 | 78.89 | 344.89K |
| 2024-04-29 | 78.00 | 78.90 | ↑$0.90 (1.15%) | 78.00 | 79.01 | 108.28K |
| 2024-04-26 | 78.62 | 77.95 | ↓$0.67 (-0.85%) | 77.70 | 79.33 | 141.97K |
| 2024-04-25 | 77.80 | 78.28 | ↑$0.48 (0.62%) | 75.57 | 78.49 | 162.72K |
| 2024-04-24 | 78.54 | 78.38 | ↓$0.16 (-0.20%) | 77.84 | 79.18 | 163.72K |
| 2024-04-23 | 78.41 | 79.18 | ↑$0.77 (0.98%) | 77.64 | 79.40 | 131.31K |
| 2024-04-22 | 76.69 | 78.63 | ↑$1.94 (2.53%) | 76.30 | 78.85 | 183.94K |
| 2024-04-19 | 76.45 | 76.48 | ↑$0.03 (0.04%) | 75.68 | 77.20 | 331.21K |
| 2024-04-18 | 77.84 | 76.71 | ↓$1.13 (-1.45%) | 76.44 | 78.40 | 217.61K |
| 2024-04-17 | 78.44 | 77.52 | ↓$0.92 (-1.17%) | 77.20 | 78.80 | 196.26K |
| 2024-04-16 | 78.50 | 78.26 | ↓$0.24 (-0.31%) | 77.42 | 78.84 | 349.86K |
| 2024-04-15 | 79.04 | 79.13 | ↑$0.09 (0.11%) | 78.30 | 79.65 | 746.43K |
| 2024-04-12 | 75.88 | 76.72 | ↑$0.84 (1.11%) | 75.56 | 77.81 | 351.54K |
| 2024-04-11 | 73.19 | 75.97 | ↑$2.78 (3.80%) | 72.50 | 80.00 | 1.08M |
| 2024-04-10 | 73.36 | 72.88 | ↓$0.48 (-0.65%) | 72.36 | 73.70 | 216.97K |
| 2024-04-09 | 73.42 | 74.94 | ↑$1.52 (2.07%) | 73.28 | 75.01 | 172.34K |
| 2024-04-08 | 72.20 | 73.42 | ↑$1.22 (1.69%) | 71.93 | 73.46 | 131.66K |
| 2024-04-05 | 70.55 | 72.01 | ↑$1.46 (2.07%) | 70.16 | 72.58 | 304.98K |
| 2024-04-04 | 72.42 | 70.81 | ↓$1.61 (-2.22%) | 70.66 | 72.45 | 141.09K |
| 2024-04-03 | 71.08 | 71.67 | ↑$0.59 (0.83%) | 71.08 | 73.13 | 195.14K |
| 2024-04-02 | 74.30 | 71.76 | ↓$2.54 (-3.42%) | 71.21 | 74.60 | 252.30K |
| 2024-04-01 | 74.00 | 75.31 | ↑$1.31 (1.77%) | 73.68 | 76.01 | 368.39K |
| 2024-03-28 | 72.84 | 74.14 | ↑$1.30 (1.78%) | 72.84 | 74.38 | 238.94K |
| 2024-03-27 | 71.22 | 72.91 | ↑$1.69 (2.37%) | 70.96 | 72.99 | 183.65K |
| 2024-03-26 | 70.89 | 70.71 | ↓$0.18 (-0.25%) | 70.27 | 71.35 | 164.07K |
Create an account or log in to view more rows.
$BLKB hold
$BLKB When in doubt...
$BLKB all’s I know is buy and hold… no expectations
$BLKB Buying more on Monday lets go
$BLKB let’s buy NOW!!!
$BLKB The United States stock market is going to crash.
$BLKB to the moon!
$BLKB death cross will complete today
$BLKB hello
please hold.
$BLKB let’s go baby!