Blackbaud Inc (BLKB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.645262826566 | 63.54 | 65.13 | 62.99 | 445668 | 64.09543936 | CS |
| 4 | -3.6 | -5.39487486887 | 66.73 | 69.5216 | 62.99 | 414656 | 65.30882217 | CS |
| 12 | -12.81 | -16.8685804583 | 75.94 | 81.3899 | 62.99 | 260295 | 69.58861173 | CS |
| 26 | -21.92 | -25.773074662 | 85.05 | 88.95 | 62.99 | 228234 | 75.66594266 | CS |
| 52 | -8.91 | -12.3681288173 | 72.04 | 88.95 | 62.99 | 225824 | 76.68253534 | CS |
| 156 | 3.16 | 5.26930131733 | 59.97 | 88.95 | 43.54 | 254016 | 66.59147942 | CS |
| 260 | 11.29 | 21.7785493827 | 51.84 | 88.95 | 43.54 | 290991 | 65.09614377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 63.13 | -0.8 | -1.25 | 63.14 | 64.379999 | 62.76 | 1238589 |
| 1742510100 | 63.93 | -0.7 | -1.08 | 64.26 | 65.129999 | 63.82 | 443797 |
| 1742423700 | 64.629999 | 0.74 | 1.16 | 64.33 | 64.825 | 63.98 | 465847 |
| 1742337300 | 63.89 | -0.62 | -0.96 | 64.29 | 64.98 | 63.63 | 442047 |
| 1742250900 | 64.51 | 1.06 | 1.67 | 63.4 | 64.9 | 63.38 | 453806 |
| 1741991700 | 63.45 | 0.15 | 0.24 | 63.54 | 64.25 | 62.99 | 422841 |
| 1741905300 | 63.3 | -1.4 | -2.16 | 64.68 | 64.84 | 63.14 | 500535 |
| 1741818900 | 64.7 | -2.33 | -3.48 | 68 | 68 | 64.43 | 516698 |
| 1741732500 | 67.03 | 0.45 | 0.68 | 66.76 | 69.5216 | 66.444999 | 563136 |
| 1741646100 | 66.58 | 0.85 | 1.29 | 65.26 | 67.45 | 65.04 | 517554 |
| 1741390500 | 65.73 | 1.08 | 1.67 | 64.51 | 65.8 | 64.22 | 305404 |
| 1741304100 | 64.65 | -0.36 | -0.55 | 64.65 | 65.834999 | 64.19 | 400273 |
| 1741217700 | 65.01 | 0.96 | 1.50 | 64.099999 | 65.08 | 63.69 | 269490 |
| 1741131300 | 64.05 | -1.26 | -1.93 | 64.849999 | 65.215 | 63.865 | 443123 |
| 1741044900 | 65.31 | -0.79 | -1.20 | 66.069999 | 66.754999 | 65.239999 | 448300 |
| 1740785700 | 66.099999 | 0.97 | 1.49 | 65.17 | 66.319999 | 65.129999 | 388540 |
| 1740699300 | 65.129999 | -0.77 | -1.17 | 65.75 | 67.185 | 64.94 | 368606 |
| 1740612900 | 65.9 | -0.96 | -1.44 | 66.15 | 67.09 | 65.7625 | 300767 |
| 1740526500 | 66.86 | -2.04 | -2.96 | 68.27 | 69.07 | 66.83 | 382982 |
| 1740440100 | 68.9 | 0.66 | 0.97 | 68.34 | 69.18 | 67.56 | 338641 |
| 1740180900 | 68.24 | 2.02 | 3.05 | 66.73 | 68.35 | 66.239999 | 320736 |
| 1740094500 | 66.22 | -2.3 | -3.36 | 68.5 | 68.65 | 66.069999 | 352014 |
| 1740008100 | 68.52 | -2.44 | -3.44 | 70.25 | 70.68 | 68.12 | 341595 |
| 1739921700 | 70.96 | -8.92 | -11.17 | 75.61 | 75.61 | 69.7 | 405358 |
| 1739576100 | 79.88 | -0.91 | -1.13 | 81 | 81.3899 | 79.71 | 128899 |
| 1739489700 | 80.79 | 1.71 | 2.16 | 79.7 | 80.914 | 77.5 | 152427 |
| 1739403300 | 79.08 | -0.52 | -0.65 | 78.86 | 79.83 | 78.13 | 133339 |
| 1739316900 | 79.6 | -0.16 | -0.20 | 79.42 | 80.11 | 77.9378 | 144965 |
| 1739230500 | 79.76 | 1.7 | 2.18 | 78.18 | 79.96 | 78.055 | 140790 |
| 1738971300 | 78.06 | -0.65 | -0.83 | 78.86 | 79.63 | 77.91 | 129982 |
| 1738884900 | 78.71 | -0.12 | -0.15 | 79.02 | 79.075 | 78.01 | 140210 |
| 1738798500 | 78.83 | 0.06 | 0.08 | 79.09 | 80 | 78.47 | 239203 |
| 1738712100 | 78.77 | 2.29 | 2.99 | 76.48 | 78.945 | 76.22 | 165065 |
| 1738625700 | 76.48 | -0.67 | -0.87 | 75.97 | 76.66 | 75.09 | 277003 |
| 1738366500 | 77.15 | 0.31 | 0.40 | 76.82 | 77.86 | 76.82 | 249249 |
| 1738280100 | 76.84 | 0.07 | 0.09 | 77.47 | 78.32 | 76.73 | 82519 |
| 1738193700 | 76.77 | -0.67 | -0.87 | 77.35 | 77.35 | 76.235 | 120796 |
| 1738107300 | 77.44 | -0.65 | -0.83 | 77.84 | 78.99 | 77.365 | 212834 |
| 1738020900 | 78.09 | 1.83 | 2.40 | 76 | 78.77 | 76 | 138662 |
| 1737761700 | 76.26 | -0.97 | -1.26 | 75.83 | 76.43 | 75.67 | 130850 |
| 1737675300 | 77.23 | 0 | 0.00 | 77.23 | 77.23 | 77.23 | 0 |
| 1737588900 | 77.23 | -1.13 | -1.44 | 78.09 | 78.36 | 77.0701 | 324190 |
| 1737502500 | 78.36 | 0.29 | 0.37 | 78.72 | 79.255 | 78.105 | 121513 |
| 1737156900 | 78.07 | 0.67 | 0.87 | 78.37 | 78.37 | 77.345 | 117755 |
| 1737070500 | 77.4 | 0.9 | 1.18 | 76.7 | 77.67 | 75.97 | 143086 |
| 1736984100 | 76.5 | 1.4 | 1.86 | 76.35 | 77.05 | 75.76 | 116605 |
| 1736897700 | 75.1 | 0.23 | 0.31 | 74.73 | 75.66 | 74.6 | 160640 |
| 1736811300 | 74.87 | 0.26 | 0.35 | 73.87 | 75.03 | 73.7775 | 122099 |
| 1736552100 | 74.61 | -0.81 | -1.07 | 74.08 | 74.93 | 73.735 | 136758 |
| 1736379300 | 75.42 | 0.24 | 0.32 | 75.11 | 75.47 | 74.1005 | 119138 |
| 1736292900 | 75.18 | -0.03 | -0.04 | 75.41 | 75.48 | 74.4 | 170294 |
| 1736206500 | 75.21 | 0.8 | 1.08 | 74.44 | 75.29 | 73.95 | 195990 |
| 1735947300 | 74.41 | 0.69 | 0.94 | 74.16 | 74.685 | 73.4 | 161225 |
| 1735860900 | 73.72 | -0.2 | -0.27 | 74.9 | 74.9 | 73.02 | 126433 |
| 1735688100 | 73.92 | 0.12 | 0.16 | 74.21 | 74.273 | 73.3401 | 156310 |
| 1735601700 | 73.8 | -1.13 | -1.51 | 74.57 | 74.83 | 73.62 | 65756 |
| 1735342500 | 74.93 | -1.35 | -1.77 | 75.94 | 76.29 | 74.58 | 99573 |
| 1735256100 | 76.28 | 0.16 | 0.21 | 75.93 | 76.575 | 75.42 | 72785 |
| 1735077840 | 76.12 | 0.41 | 0.54 | 76 | 76.17 | 75.55 | 49025 |
| 1734996900 | 75.71 | -0.6 | -0.79 | 75.9 | 76.2 | 75.06 | 160248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
