Blackbaud

BLKB
🏛️ usa →
63.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.96 80.61 78.73 78.98 0.2M
2021-12-30 80.91 81.67 79.92 80.08 0.1M
2021-12-29 81.66 82.10 80.24 81.01 0.1M
2021-12-28 82.51 82.97 80.53 81.37 0.1M
2021-12-27 81.60 83.22 81.43 82.73 0.1M
2021-12-23 81.31 81.92 81.10 81.64 0.1M
2021-12-22 79.89 81.31 79.76 81.10 0.1M
2021-12-21 77.86 79.85 76.92 79.83 0.2M
2021-12-20 77.64 77.78 73.95 77.01 0.2M
2021-12-17 78.42 81.36 77.88 78.76 1.0M
2021-12-16 80.49 81.71 77.95 78.35 0.3M
2021-12-15 76.78 80.82 76.60 80.28 0.4M
2021-12-14 77.61 78.86 76.48 77.53 0.4M
2021-12-13 78.02 79.49 76.77 78.25 0.3M
2021-12-10 78.74 79.39 77.79 78.45 0.2M
2021-12-09 77.97 80.03 76.38 78.33 0.3M
2021-12-08 77.26 78.63 76.34 78.52 0.1M
2021-12-07 75.84 77.87 75.31 77.33 0.2M
2021-12-06 72.28 75.03 71.13 74.76 0.2M
2021-12-03 73.53 73.87 69.88 71.52 0.3M
2021-12-02 71.81 73.47 71.22 73.32 0.2M
2021-12-01 76.58 81.51 71.63 71.74 0.2M
2021-11-30 76.22 77.09 74.00 75.46 0.3M
2021-11-29 78.62 78.62 76.19 76.40 0.3M
2021-11-26 78.64 80.17 76.74 77.51 0.2M
2021-11-24 79.93 81.18 79.28 80.10 0.1M
2021-11-23 81.18 82.34 79.72 80.62 0.3M
2021-11-22 83.37 83.37 81.01 81.54 0.3M
2021-11-19 81.52 83.29 81.35 82.91 0.2M
2021-11-18 80.16 81.21 79.10 81.12 0.3M
2021-11-17 81.53 81.66 79.80 80.17 0.3M
2021-11-16 82.16 82.87 81.61 81.98 0.2M
2021-11-15 83.56 83.87 82.04 82.48 0.1M
2021-11-12 84.25 85.18 83.08 83.27 0.1M
2021-11-11 84.03 84.80 82.68 84.39 0.1M
2021-11-10 85.06 85.68 82.71 83.74 0.2M
2021-11-09 86.58 86.79 84.14 85.40 0.2M
2021-11-08 84.58 86.96 84.04 86.48 0.4M
2021-11-05 83.98 86.79 83.01 84.12 0.4M
2021-11-04 78.00 84.28 76.38 83.57 0.6M
2021-11-03 72.06 73.63 71.48 73.01 0.2M
2021-11-02 72.31 72.94 70.31 72.05 0.2M
2021-11-01 71.15 72.44 70.29 71.94 0.3M
2021-10-29 71.27 71.58 70.14 71.01 0.2M
2021-10-28 69.30 71.38 68.76 71.27 0.2M
2021-10-27 72.42 72.42 69.34 69.61 0.1M
2021-10-26 72.84 73.19 72.50 72.56 0.2M
2021-10-25 73.79 74.01 72.46 72.73 0.1M
2021-10-22 74.55 74.99 73.20 73.60 0.1M
2021-10-21 73.41 74.71 73.15 74.59 0.1M
2021-10-20 74.27 74.52 73.37 73.55 0.1M
2021-10-19 74.48 75.35 72.91 74.40 0.1M
2021-10-18 74.62 75.12 74.06 74.41 0.1M
2021-10-15 75.59 76.04 74.82 75.02 0.3M
2021-10-14 72.93 74.78 72.69 74.66 0.2M
2021-10-13 72.57 73.21 71.76 72.12 0.2M
2021-10-12 72.74 73.19 72.18 72.44 0.1M
2021-10-11 73.34 74.41 72.61 72.85 0.1M
2021-10-08 74.89 74.98 73.30 73.47 0.1M
2021-10-07 72.76 75.41 72.76 74.69 0.2M
2021-10-06 72.68 73.12 71.90 72.69 0.1M
2021-10-05 72.13 73.42 71.94 72.98 0.1M
2021-10-04 72.43 72.55 71.33 72.22 0.2M
2021-10-01 70.63 73.26 70.63 72.72 0.2M
2021-09-30 72.00 72.57 70.21 70.35 0.2M
2021-09-29 71.62 72.31 70.98 71.72 0.1M
2021-09-28 71.75 72.78 70.95 71.57 0.2M
2021-09-27 72.91 73.35 72.10 72.23 0.2M
2021-09-24 72.83 73.25 71.64 72.47 0.2M
2021-09-23 70.45 72.86 70.17 72.74 0.2M
2021-09-22 68.89 70.17 68.29 69.94 0.4M
2021-09-21 68.90 69.70 68.22 68.27 0.2M
2021-09-20 68.54 69.60 66.83 68.13 0.4M
2021-09-17 68.33 69.90 68.31 69.58 2.4M
2021-09-16 67.38 68.40 66.81 67.93 0.2M
2021-09-15 68.04 68.82 67.37 67.55 0.3M
2021-09-14 68.62 68.88 66.78 67.80 0.3M
2021-09-13 67.80 68.51 67.14 68.18 0.2M
2021-09-10 67.71 68.05 66.97 67.11 0.3M
2021-09-09 67.89 68.34 66.85 67.33 0.3M
2021-09-08 67.08 68.12 66.66 68.05 0.3M
2021-09-07 71.08 71.27 67.11 67.30 0.5M
2021-09-03 71.18 71.97 70.00 71.36 0.1M
2021-09-02 70.90 71.40 70.41 71.05 0.1M
2021-09-01 70.14 71.21 69.04 70.68 0.2M
2021-08-31 68.01 70.27 68.01 69.69 0.2M
2021-08-30 70.31 70.31 69.27 69.49 0.2M
2021-08-27 67.94 70.31 67.94 69.81 0.2M
2021-08-26 67.97 69.23 67.82 68.12 0.1M
2021-08-25 68.96 69.03 68.10 68.27 0.2M
2021-08-24 68.14 68.56 67.03 68.41 0.1M
2021-08-23 66.33 67.77 66.06 67.46 0.2M
2021-08-20 65.25 66.71 65.16 66.05 0.2M
2021-08-19 62.56 65.37 61.20 65.26 0.9M
2021-08-18 65.42 65.71 63.10 63.15 0.4M
2021-08-17 67.38 67.38 64.93 65.71 0.2M
2021-08-16 68.26 68.26 67.13 67.44 0.1M
2021-08-13 68.64 68.97 68.06 68.54 0.1M
2021-08-12 70.49 70.74 68.55 68.84 0.2M
2021-08-11 69.86 70.83 69.45 70.69 0.2M
2021-08-10 70.34 70.34 68.59 69.51 0.1M
2021-08-09 72.78 73.19 70.22 70.33 0.3M
2021-08-06 71.38 72.72 70.86 72.65 0.3M
2021-08-05 70.49 71.53 70.01 71.14 0.2M
2021-08-04 71.34 71.54 69.25 70.07 0.2M
2021-08-03 70.93 71.39 69.46 70.99 0.2M
2021-08-02 71.72 72.34 69.20 70.79 0.2M
2021-07-30 71.39 72.82 71.00 71.33 0.1M
2021-07-29 71.82 72.80 71.82 71.85 0.1M
2021-07-28 70.89 72.03 70.50 71.62 0.1M
2021-07-27 72.01 72.01 69.28 70.32 0.2M
2021-07-26 72.07 72.65 71.31 72.42 0.1M
2021-07-23 70.82 72.27 69.74 71.69 0.1M
2021-07-22 71.61 72.31 70.11 70.30 0.2M
2021-07-21 71.52 72.13 70.74 71.73 0.3M
2021-07-20 70.16 71.63 69.89 71.02 0.3M
2021-07-19 69.73 70.84 68.90 69.84 0.2M
2021-07-16 71.78 72.27 70.70 70.78 0.2M
2021-07-15 71.81 72.14 70.40 71.10 0.1M
2021-07-14 73.07 73.09 71.64 71.95 0.1M
2021-07-13 74.08 74.28 72.62 72.74 0.1M
2021-07-12 75.24 76.19 73.26 74.08 0.2M
2021-07-09 74.94 75.65 73.96 75.35 0.1M
2021-07-08 74.81 75.24 73.93 74.48 0.2M
2021-07-07 76.66 77.27 75.58 75.95 0.1M
2021-07-06 77.16 77.60 75.47 76.40 0.1M
2021-07-02 77.28 77.92 76.86 76.98 0.1M
2021-07-01 77.02 77.15 76.35 77.05 0.2M
2021-06-30 77.51 77.51 76.49 76.57 0.2M
2021-06-29 78.29 79.16 77.55 77.60 0.1M
2021-06-28 79.40 79.99 78.38 78.79 0.2M
2021-06-25 79.09 79.57 78.75 79.02 0.7M
2021-06-24 78.69 79.14 78.43 78.98 0.1M
2021-06-23 78.00 78.85 77.42 78.13 0.2M
2021-06-22 77.07 77.92 76.57 77.83 0.2M
2021-06-21 76.21 77.58 75.75 77.41 0.2M
2021-06-18 76.87 77.27 75.10 75.86 0.9M
2021-06-17 76.38 77.69 75.74 77.34 0.2M
2021-06-16 75.70 76.96 75.13 76.43 0.2M
2021-06-15 76.06 76.61 75.41 75.62 0.2M
2021-06-14 76.82 77.02 75.82 76.36 0.2M
2021-06-11 76.00 76.50 75.35 76.50 0.1M
2021-06-10 74.32 75.97 74.14 75.63 0.2M
2021-06-09 75.57 76.63 74.21 74.38 0.2M
2021-06-08 72.60 75.60 72.60 75.32 0.3M
2021-06-07 73.00 74.10 72.31 72.60 0.3M
2021-06-04 73.18 73.33 71.22 73.33 0.2M
2021-06-03 71.46 72.18 70.73 71.58 0.2M
2021-06-02 70.69 71.73 70.44 71.68 0.3M
2021-06-01 70.59 70.94 70.30 70.66 0.2M
2021-05-28 70.70 71.15 70.00 70.69 0.2M
2021-05-27 70.60 71.40 69.85 70.44 0.3M
2021-05-26 70.05 70.63 68.97 70.53 0.1M
2021-05-25 70.26 70.64 69.09 69.59 0.2M
2021-05-24 70.41 70.85 69.50 70.25 0.1M
2021-05-21 70.65 70.86 69.43 70.41 0.3M
2021-05-20 69.00 70.31 68.53 70.05 0.4M
2021-05-19 68.51 69.20 68.00 69.20 0.5M
2021-05-18 69.89 70.91 67.89 69.77 0.6M
2021-05-17 68.62 69.68 67.42 69.67 0.3M
2021-05-14 68.85 69.88 68.71 69.32 0.3M
2021-05-13 67.70 68.93 66.38 68.50 0.4M
2021-05-12 66.55 68.63 65.92 67.98 0.6M
2021-05-11 64.61 67.48 64.61 67.48 0.3M
2021-05-10 66.64 67.12 65.91 66.11 0.2M
2021-05-07 67.20 68.14 66.53 67.03 0.2M
2021-05-06 65.50 67.20 64.35 67.11 0.3M
2021-05-05 66.50 67.29 65.70 65.98 0.4M
2021-05-04 67.07 68.99 65.03 67.06 0.6M
2021-05-03 70.79 71.03 68.49 68.72 0.4M
2021-04-30 70.18 71.23 69.67 71.12 0.4M
2021-04-29 75.00 75.00 69.37 70.88 0.5M
2021-04-28 72.10 75.09 71.49 74.68 0.5M
2021-04-27 73.02 73.25 71.72 72.04 0.3M
2021-04-26 71.16 73.26 71.16 72.54 0.4M
2021-04-23 70.67 71.69 70.13 70.84 0.2M
2021-04-22 70.53 71.54 69.89 70.42 0.3M
2021-04-21 69.09 70.76 68.63 70.49 0.2M
2021-04-20 70.32 71.37 68.96 69.31 0.2M
2021-04-19 71.69 71.82 70.05 70.70 0.2M
2021-04-16 71.12 71.97 70.44 71.75 0.2M
2021-04-15 70.96 71.79 67.91 70.57 0.2M
2021-04-14 70.93 72.20 70.47 70.61 0.2M
2021-04-13 71.23 73.08 69.70 70.56 0.3M
2021-04-12 71.93 72.64 71.20 71.55 0.3M
2021-04-09 71.72 72.37 71.00 71.97 0.2M
2021-04-08 71.25 72.28 70.35 72.23 0.2M
2021-04-07 71.98 72.43 70.41 70.56 0.2M
2021-04-06 71.81 72.54 71.60 72.02 0.2M
2021-04-05 72.15 72.23 70.79 72.09 0.2M
2021-04-01 71.35 72.37 70.65 71.23 0.2M
2021-03-31 69.58 71.79 69.58 71.08 0.3M
2021-03-30 69.78 70.45 68.72 70.19 0.3M
2021-03-29 73.14 74.35 70.13 70.14 0.3M
2021-03-26 70.78 73.27 69.52 73.25 0.3M
2021-03-25 68.05 70.49 67.26 70.23 0.4M
2021-03-24 70.92 71.29 68.69 68.89 0.3M
2021-03-23 71.52 72.44 70.00 70.40 0.3M
2021-03-22 71.32 72.32 69.92 72.03 0.4M
2021-03-19 68.17 71.66 66.78 70.87 1.1M
2021-03-18 72.18 72.74 68.37 68.66 0.4M
2021-03-17 72.18 72.83 71.01 72.54 0.3M
2021-03-16 73.88 74.16 70.02 71.76 0.2M
2021-03-15 73.77 74.23 73.12 73.86 0.3M
2021-03-12 73.44 74.34 72.85 73.82 0.3M
2021-03-11 73.00 74.15 72.44 73.86 0.2M
2021-03-10 70.73 72.78 70.42 72.31 0.4M
2021-03-09 72.81 72.81 69.92 70.04 0.4M
2021-03-08 69.47 70.91 68.83 70.45 0.2M
2021-03-05 68.90 69.37 66.35 69.28 0.4M
2021-03-04 70.14 70.48 67.74 68.09 0.4M
2021-03-03 70.97 71.93 69.37 70.15 0.3M
2021-03-02 70.01 70.67 68.86 70.53 0.4M
2021-03-01 70.00 70.73 69.44 70.42 0.3M
2021-02-26 69.54 70.15 68.00 68.82 0.3M
2021-02-25 72.12 72.70 69.75 69.80 0.2M
2021-02-24 71.38 72.27 70.20 71.91 0.3M
2021-02-23 69.50 72.12 69.50 71.81 0.4M
2021-02-22 71.83 72.52 70.57 72.20 0.3M
2021-02-19 72.68 73.50 71.88 72.49 0.2M
2021-02-18 71.25 73.67 70.87 73.02 0.3M
2021-02-17 70.56 72.73 70.20 72.34 0.5M
2021-02-16 77.42 77.72 72.48 72.91 0.4M
2021-02-12 79.19 79.71 75.54 76.54 0.4M
2021-02-11 78.11 80.00 77.74 78.99 0.6M
2021-02-10 79.07 79.77 77.66 78.34 0.6M
2021-02-09 71.71 77.29 70.56 77.20 0.7M
2021-02-08 71.05 72.47 70.36 72.37 0.5M
2021-02-05 69.50 70.63 69.14 70.62 0.2M
2021-02-04 67.99 68.93 67.74 68.63 0.2M
2021-02-03 67.31 68.40 66.84 67.79 0.3M
2021-02-02 67.18 67.71 65.68 67.27 0.5M
2021-02-01 66.82 67.82 64.94 66.73 0.5M
2021-01-29 67.74 68.09 66.23 66.49 0.6M
2021-01-28 69.82 70.98 66.39 67.22 0.3M
2021-01-27 65.08 71.00 62.75 69.18 0.6M
2021-01-26 66.35 66.85 65.44 66.42 0.3M
2021-01-25 66.17 66.82 64.98 65.76 0.3M
2021-01-22 64.36 66.17 64.10 66.04 0.2M
2021-01-21 65.84 65.84 64.74 64.90 0.2M
2021-01-20 63.70 65.77 63.70 65.54 0.3M
2021-01-19 64.77 64.77 62.99 63.90 0.5M
2021-01-15 63.20 64.74 60.01 63.71 0.3M
2021-01-14 62.20 64.12 61.67 63.64 0.2M
2021-01-13 62.46 62.64 60.96 61.62 0.3M
2021-01-12 61.93 62.37 61.11 62.21 0.5M
2021-01-11 61.19 62.10 60.88 61.62 0.2M
2021-01-08 61.34 62.48 61.30 62.24 0.3M
2021-01-07 59.64 61.29 59.48 61.00 0.3M
2021-01-06 58.17 60.49 56.00 59.68 0.5M
2021-01-05 57.76 58.49 56.01 58.08 0.4M
2021-01-04 57.80 57.92 56.42 57.16 0.5M