Blackbaud Inc. (BLKB)
76.37
1.27 (1.69%)
At close: Jan 15, 2025, 10:00 AM
BLKB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.73 | 75.66 | 74.60 | 75.10 | 0.23 | 0.31% | 160,640 |
| Jan 13, 2025 | 73.87 | 75.03 | 73.78 | 74.87 | 0.26 | 0.35% | 122,100 |
| Jan 10, 2025 | 74.08 | 74.93 | 73.74 | 74.61 | -0.81 | -1.07% | 136,800 |
| Jan 8, 2025 | 75.11 | 75.47 | 74.10 | 75.42 | 0.24 | 0.32% | 119,139 |
| Jan 7, 2025 | 75.41 | 75.44 | 74.40 | 75.18 | -0.03 | -0.04% | 170,300 |
| Jan 6, 2025 | 74.44 | 75.29 | 73.95 | 75.21 | 0.80 | 1.08% | 196,100 |
| Jan 3, 2025 | 74.16 | 74.69 | 73.40 | 74.41 | 0.69 | 0.94% | 161,902 |
| Jan 2, 2025 | 74.90 | 74.90 | 73.02 | 73.72 | -0.20 | -0.27% | 126,433 |
| Dec 31, 2024 | 74.21 | 74.27 | 73.34 | 73.92 | 0.12 | 0.16% | 156,310 |
| Dec 30, 2024 | 74.57 | 74.83 | 73.62 | 73.80 | -1.13 | -1.51% | 65,800 |
| Dec 27, 2024 | 75.94 | 76.29 | 74.58 | 74.93 | -1.35 | -1.77% | 99,600 |
| Dec 26, 2024 | 75.93 | 76.58 | 75.42 | 76.28 | 0.16 | 0.21% | 72,826 |
| Dec 24, 2024 | 76.00 | 76.17 | 75.55 | 76.12 | 0.41 | 0.54% | 49,025 |
| Dec 23, 2024 | 75.90 | 76.20 | 75.06 | 75.71 | -0.60 | -0.79% | 160,251 |
| Dec 20, 2024 | 75.60 | 76.94 | 75.60 | 76.31 | 0.12 | 0.16% | 667,900 |
| Dec 19, 2024 | 76.42 | 77.46 | 75.91 | 76.19 | 0.59 | 0.78% | 159,600 |
| Dec 18, 2024 | 78.09 | 78.84 | 75.04 | 75.60 | -2.08 | -2.68% | 267,611 |
| Dec 17, 2024 | 78.18 | 78.18 | 76.86 | 77.68 | -0.70 | -0.89% | 290,200 |
| Dec 16, 2024 | 78.57 | 80.50 | 78.03 | 78.38 | -0.08 | -0.10% | 389,400 |
| Dec 13, 2024 | 79.30 | 79.91 | 78.31 | 78.46 | -1.80 | -2.24% | 145,304 |
| Dec 12, 2024 | 80.96 | 81.63 | 80.08 | 80.26 | -0.89 | -1.10% | 148,100 |
| Dec 11, 2024 | 80.66 | 81.97 | 80.22 | 81.15 | 0.92 | 1.15% | 147,308 |
| Dec 10, 2024 | 78.04 | 80.43 | 77.12 | 80.23 | 2.10 | 2.69% | 154,919 |
| Dec 9, 2024 | 80.14 | 80.50 | 78.10 | 78.13 | -1.80 | -2.25% | 191,615 |
| Dec 6, 2024 | 81.53 | 81.73 | 79.81 | 79.93 | -0.87 | -1.08% | 209,833 |
| Dec 5, 2024 | 83.04 | 83.20 | 80.71 | 80.80 | -2.09 | -2.52% | 189,320 |
| Dec 4, 2024 | 83.23 | 84.04 | 82.78 | 82.89 | 0.22 | 0.27% | 259,000 |
| Dec 3, 2024 | 83.01 | 83.56 | 81.77 | 82.67 | -0.56 | -0.67% | 271,000 |
| Dec 2, 2024 | 84.57 | 84.57 | 83.09 | 83.23 | -0.71 | -0.85% | 168,247 |
| Nov 29, 2024 | 84.81 | 84.84 | 83.52 | 83.94 | -0.29 | -0.34% | 96,000 |
| Nov 27, 2024 | 86.77 | 86.77 | 84.01 | 84.23 | -2.18 | -2.52% | 133,900 |
| Nov 26, 2024 | 87.20 | 87.62 | 86.07 | 86.41 | -1.06 | -1.21% | 225,100 |
| Nov 25, 2024 | 87.37 | 88.95 | 87.24 | 87.47 | 0.49 | 0.56% | 354,900 |
| Nov 22, 2024 | 85.23 | 87.11 | 85.14 | 86.98 | 1.61 | 1.89% | 268,003 |
| Nov 21, 2024 | 83.02 | 86.01 | 82.49 | 85.37 | 2.35 | 2.83% | 261,300 |
| Nov 20, 2024 | 83.40 | 83.41 | 82.22 | 83.02 | -0.48 | -0.57% | 200,400 |
| Nov 19, 2024 | 81.72 | 83.63 | 81.72 | 83.50 | 1.16 | 1.41% | 243,600 |
| Nov 18, 2024 | 80.76 | 82.94 | 80.15 | 82.34 | 1.34 | 1.65% | 270,500 |
| Nov 15, 2024 | 84.29 | 84.29 | 79.26 | 81.00 | -3.00 | -3.57% | 248,718 |
| Nov 14, 2024 | 86.41 | 86.41 | 83.58 | 84.00 | -2.60 | -3.00% | 275,200 |
| Nov 13, 2024 | 86.41 | 87.12 | 84.60 | 86.60 | 0.85 | 0.99% | 300,700 |
| Nov 12, 2024 | 86.61 | 87.08 | 85.33 | 85.75 | -0.88 | -1.02% | 303,500 |
| Nov 11, 2024 | 84.34 | 86.91 | 84.22 | 86.63 | 2.65 | 3.16% | 249,700 |
| Nov 8, 2024 | 83.98 | 85.16 | 82.92 | 83.98 | 0.50 | 0.60% | 221,600 |
| Nov 7, 2024 | 83.23 | 84.10 | 82.28 | 83.48 | 0.02 | 0.02% | 310,338 |
| Nov 6, 2024 | 82.14 | 84.91 | 82.01 | 83.46 | 5.69 | 7.32% | 466,400 |
| Nov 5, 2024 | 76.80 | 78.17 | 76.05 | 77.77 | 1.08 | 1.41% | 218,145 |
| Nov 4, 2024 | 77.42 | 79.27 | 76.30 | 76.69 | -1.03 | -1.33% | 224,035 |
| Nov 1, 2024 | 75.65 | 78.05 | 74.83 | 77.72 | 2.21 | 2.93% | 386,738 |
| Oct 31, 2024 | 73.11 | 76.30 | 73.11 | 75.51 | 1.22 | 1.64% | 282,800 |