Blackbaud Inc (BLKB) Historical Stock Data
83.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLKB is up 0.42% a day on average. There have been 19 days where Blackbaud Inc closed green and 11 days where BLKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 83.40 | 83.02 | ↓$0.38 (-0.46%) | 82.22 | 83.41 | 200.39K |
| 2024-11-19 | 81.72 | 83.50 | ↑$1.78 (2.18%) | 81.72 | 83.63 | 243.60K |
| 2024-11-18 | 80.76 | 82.34 | ↑$1.58 (1.96%) | 80.15 | 82.94 | 270.49K |
| 2024-11-15 | 84.29 | 81.00 | ↓$3.29 (-3.90%) | 79.26 | 84.29 | 248.72K |
| 2024-11-14 | 86.41 | 84.00 | ↓$2.41 (-2.79%) | 83.58 | 86.41 | 275.15K |
| 2024-11-13 | 86.41 | 86.60 | ↑$0.19 (0.22%) | 84.60 | 87.12 | 300.69K |
| 2024-11-12 | 86.61 | 85.75 | ↓$0.86 (-0.99%) | 85.33 | 87.08 | 303.49K |
| 2024-11-11 | 84.34 | 86.63 | ↑$2.29 (2.72%) | 84.22 | 86.91 | 249.68K |
| 2024-11-08 | 83.98 | 83.98 | ↑$0.00 (0.00%) | 82.92 | 85.16 | 221.60K |
| 2024-11-07 | 83.23 | 83.48 | ↑$0.25 (0.30%) | 82.28 | 84.10 | 310.34K |
| 2024-11-06 | 82.14 | 83.46 | ↑$1.32 (1.61%) | 82.01 | 84.91 | 466.39K |
| 2024-11-05 | 76.80 | 77.77 | ↑$0.97 (1.26%) | 76.05 | 78.17 | 218.15K |
| 2024-11-04 | 77.42 | 76.69 | ↓$0.73 (-0.94%) | 76.30 | 79.27 | 224.04K |
| 2024-11-01 | 75.65 | 77.72 | ↑$2.07 (2.74%) | 74.83 | 78.05 | 386.74K |
| 2024-10-31 | 73.11 | 75.51 | ↑$2.40 (3.28%) | 73.11 | 76.30 | 282.77K |
| 2024-10-30 | 75.42 | 74.29 | ↓$1.13 (-1.50%) | 74.29 | 78.02 | 436.10K |
| 2024-10-29 | 86.09 | 87.48 | ↑$1.39 (1.61%) | 85.34 | 87.51 | 219K |
| 2024-10-28 | 85.96 | 86.21 | ↑$0.25 (0.29%) | 85.96 | 87.67 | 184.42K |
| 2024-10-25 | 86.28 | 85.54 | ↓$0.74 (-0.86%) | 85.51 | 87.08 | 114.16K |
| 2024-10-24 | 86.06 | 85.93 | ↓$0.13 (-0.15%) | 85.61 | 86.58 | 98.69K |
| 2024-10-23 | 86.90 | 86.06 | ↓$0.84 (-0.97%) | 86.00 | 87.31 | 131.99K |
| 2024-10-22 | 86.03 | 87.19 | ↑$1.16 (1.35%) | 85.74 | 87.26 | 122.05K |
| 2024-10-21 | 85.68 | 85.95 | ↑$0.27 (0.32%) | 85.46 | 86.20 | 112.51K |
| 2024-10-18 | 86.17 | 85.89 | ↓$0.28 (-0.32%) | 85.87 | 86.54 | 114.94K |
| 2024-10-17 | 86.80 | 86.34 | ↓$0.46 (-0.53%) | 85.92 | 87.00 | 116.85K |
| 2024-10-16 | 85.80 | 86.60 | ↑$0.80 (0.93%) | 85.55 | 86.71 | 124.72K |
| 2024-10-15 | 84.18 | 85.22 | ↑$1.04 (1.24%) | 83.39 | 85.62 | 120.34K |
| 2024-10-14 | 83.55 | 83.90 | ↑$0.35 (0.42%) | 82.65 | 84.02 | 78.68K |
| 2024-10-11 | 82.32 | 83.52 | ↑$1.20 (1.46%) | 82.32 | 83.55 | 85.32K |
| 2024-10-10 | 80.75 | 82.47 | ↑$1.72 (2.13%) | 80.60 | 82.78 | 161.56K |
Create an account or log in to view more rows.
$BLKB Dumping started...
Get out while you can...
$BLKB wow. The volume is so low today. Unreal
$BLKB let’s buy NOW!!!
$BLKB I warned you all fairly you morons.
$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.