home / stock / blkb / blkb quote
Last: | $79.60 |
---|---|
Change Percent: | 0.37% |
Open: | $79.01 |
Close: | $79.60 |
High: | $79.695 |
Low: | $78.6332 |
Volume: | 140,341 |
Last Trade Date Time: | 05/20/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$79.6 | $79.01 | $79.6 | $79.695 | $78.6332 | 140,341 | 05-20-2024 |
$79.3 | $78.44 | $79.3 | $79.43 | $78.02 | 170,984 | 05-17-2024 |
$78.52 | $78.45 | $78.52 | $78.78 | $77.6 | 577,820 | 05-16-2024 |
$79.01 | $78.45 | $79.01 | $79.18 | $78.06 | 206,902 | 05-15-2024 |
$77.67 | $78.02 | $77.67 | $78.375 | $77.555 | 103,210 | 05-14-2024 |
$77.32 | $77.68 | $77.32 | $78.25 | $77.14 | 148,044 | 05-13-2024 |
$77.65 | $77.59 | $77.65 | $78.2 | $77.3 | 96,034 | 05-10-2024 |
$77.66 | $77.4 | $77.66 | $77.92 | $76.79 | 163,173 | 05-09-2024 |
$77.26 | $78.21 | $77.26 | $78.355 | $77.05 | 235,743 | 05-08-2024 |
$78.6 | $78.94 | $78.6 | $79.35 | $78.01 | 262,607 | 05-07-2024 |
$79.16 | $78.41 | $79.16 | $79.37 | $78.41 | 190,404 | 05-06-2024 |
$78.03 | $79.05 | $78.03 | $79.17 | $77.73 | 279,865 | 05-03-2024 |
$78.43 | $77.68 | $78.43 | $78.61 | $77.17 | 190,276 | 05-02-2024 |
$76.05 | $75.32 | $76.05 | $77.9 | $75 | 383,919 | 05-01-2024 |
$77.92 | $78.33 | $77.92 | $78.89 | $76.76 | 345,216 | 04-30-2024 |
$78.9 | $78 | $78.9 | $79.01 | $78 | 108,284 | 04-29-2024 |
$77.95 | $78.62 | $77.95 | $79.33 | $77.7 | 141,967 | 04-26-2024 |
$78.28 | $77.8 | $78.28 | $78.49 | $75.57 | 162,721 | 04-25-2024 |
$78.38 | $78.54 | $78.38 | $79.18 | $77.84 | 163,716 | 04-24-2024 |
$79.18 | $78.41 | $79.18 | $79.4 | $77.64 | 131,309 | 04-23-2024 |
News, Short Squeeze, Breakout and More Instantly...
Blackbaud's 2023 Impact Report Shows How the Company is Fueling Change PR Newswire Highlights Include Maintaining 100% Carbon Neutrality, Cultivating a Highly Engaged Workforce and Enhancing Security CHARLESTON, S.C. , May 14, 2024 /PRNewswire/ -- Bl...
Blackbaud Makes a Strategic Investment in UBIQ Education PR Newswire Partnership Will Enable K-12 Private Schools to Create Digital-First Experiences to Modernize the Admissions Process CHARLESTON, S.C. , May 8, 2024 /PRNewswire/ -- Blackbaud (NASDAQ...
EVERFI from Blackbaud's Prescription Drug Safety Course Certified as Meeting Rigorous ESSA Evidence Standards PR Newswire Recognition validates that the course has a positive impact on students' knowledge of safe prescription drug use and potential future actions CHA...