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
2022-12-30 59.03 59.64 58.70 58.86 0.1M
2022-12-29 58.42 59.69 58.02 59.60 0.2M
2022-12-28 58.31 58.91 58.25 58.25 0.2M
2022-12-27 58.20 58.50 57.47 58.36 0.1M
2022-12-23 58.17 58.28 57.34 58.28 0.1M
2022-12-22 58.12 58.60 57.31 58.20 0.2M
2022-12-21 57.68 58.88 57.14 58.40 0.2M
2022-12-20 56.63 58.00 56.63 57.42 0.2M
2022-12-19 57.81 58.26 56.42 56.55 0.2M
2022-12-16 57.24 58.05 57.08 57.86 0.6M
2022-12-15 58.00 58.28 56.80 57.83 0.3M
2022-12-14 57.70 59.19 57.70 58.60 0.4M
2022-12-13 59.54 59.95 57.81 57.90 0.3M
2022-12-12 56.48 57.74 56.48 57.68 0.2M
2022-12-09 57.18 57.78 56.56 56.56 0.1M
2022-12-08 56.77 58.42 56.75 57.27 0.1M
2022-12-07 57.88 57.98 55.93 56.43 0.2M
2022-12-06 58.74 59.26 57.53 57.69 0.1M
2022-12-05 59.59 60.20 58.04 58.86 0.2M
2022-12-02 59.49 60.84 58.91 60.15 0.2M
2022-12-01 59.60 61.18 57.72 60.25 0.2M
2022-11-30 58.02 59.29 57.33 59.27 0.3M
2022-11-29 58.12 58.52 57.72 58.39 0.1M
2022-11-28 58.20 58.95 57.98 58.15 0.2M
2022-11-25 57.94 58.99 55.16 58.63 0.1M
2022-11-23 57.18 58.35 56.74 57.94 0.1M
2022-11-22 56.96 58.25 55.07 57.36 0.2M
2022-11-21 57.32 57.39 56.57 56.71 0.2M
2022-11-18 58.55 58.55 56.92 57.38 0.2M
2022-11-17 57.03 58.31 56.34 57.50 0.2M
2022-11-16 58.86 58.93 57.61 57.61 0.2M
2022-11-15 59.38 60.65 56.48 59.21 0.3M
2022-11-14 58.68 59.38 57.89 58.48 0.2M
2022-11-11 59.50 60.41 58.23 59.43 0.3M
2022-11-10 58.18 59.97 58.18 59.46 0.4M
2022-11-09 56.18 57.37 55.33 56.49 0.2M
2022-11-08 58.91 58.91 53.02 56.65 0.3M
2022-11-07 57.33 58.92 56.82 58.79 0.3M
2022-11-04 57.15 57.48 55.59 57.35 0.3M
2022-11-03 55.12 58.43 55.12 57.01 0.4M
2022-11-02 56.90 57.97 54.98 55.45 0.6M
2022-11-01 55.23 55.23 53.89 54.41 0.3M
2022-10-31 53.74 55.24 53.49 54.70 0.3M
2022-10-28 52.79 54.10 52.28 53.97 0.2M
2022-10-27 52.90 53.96 51.90 52.46 0.2M
2022-10-26 52.69 53.77 51.52 52.49 0.2M
2022-10-25 51.72 52.91 51.68 52.70 0.2M
2022-10-24 52.12 52.29 51.44 51.70 0.3M
2022-10-21 52.27 52.69 51.18 51.92 0.3M
2022-10-20 52.70 53.77 51.97 52.22 0.2M
2022-10-19 53.57 54.00 52.39 52.56 0.3M
2022-10-18 53.65 54.32 53.35 53.94 0.3M
2022-10-17 53.51 54.27 52.37 52.56 0.4M
2022-10-14 53.20 53.62 52.64 52.72 0.3M
2022-10-13 50.11 53.79 49.84 53.10 0.4M
2022-10-12 51.85 52.32 50.93 51.24 0.3M
2022-10-11 51.81 52.41 50.55 51.86 0.5M
2022-10-10 51.94 52.30 51.05 51.81 0.5M
2022-10-07 51.75 51.95 51.38 51.85 0.5M
2022-10-06 51.85 52.83 51.85 52.24 0.5M
2022-10-05 52.36 53.17 51.95 52.09 0.5M
2022-10-04 49.25 53.17 49.17 53.13 1.7M
2022-10-03 44.47 45.32 44.08 45.01 0.2M
2022-09-30 45.11 45.51 44.01 44.06 0.4M
2022-09-29 44.13 45.12 43.54 45.07 0.4M
2022-09-28 44.50 45.19 44.16 44.83 0.4M
2022-09-27 45.06 45.47 44.24 44.47 0.4M
2022-09-26 45.53 46.50 44.74 44.79 0.3M
2022-09-23 44.77 45.62 43.84 45.57 0.6M
2022-09-22 44.00 45.71 43.93 45.29 0.5M
2022-09-21 44.90 45.98 44.28 44.43 0.5M
2022-09-20 45.55 45.55 44.44 44.86 0.5M
2022-09-19 46.45 47.07 45.33 45.75 0.6M
2022-09-16 46.66 46.80 44.99 46.59 3.5M
2022-09-15 47.56 47.73 46.46 47.07 1.0M
2022-09-14 47.86 48.06 46.56 47.90 1.0M
2022-09-13 49.60 49.99 47.63 47.68 1.4M
2022-09-12 51.30 52.75 50.27 51.33 0.5M
2022-09-09 50.54 51.39 50.47 50.86 0.4M
2022-09-08 50.31 50.40 49.36 50.09 0.6M
2022-09-07 50.24 51.22 49.99 50.95 0.3M
2022-09-06 51.17 52.13 49.91 50.15 0.4M
2022-09-02 52.32 52.32 50.68 51.23 0.5M
2022-09-01 51.67 52.00 50.83 51.72 0.3M
2022-08-31 53.44 53.66 52.14 52.30 0.4M
2022-08-30 54.12 54.12 52.75 52.99 0.2M
2022-08-29 53.90 54.92 53.18 53.92 0.3M
2022-08-26 56.84 56.88 54.34 54.48 0.4M
2022-08-25 55.27 56.59 54.62 56.38 0.3M
2022-08-24 55.03 55.66 54.82 55.29 0.2M
2022-08-23 56.10 56.57 54.65 55.05 0.3M
2022-08-22 55.60 56.63 55.32 55.83 0.4M
2022-08-19 57.17 57.37 55.79 56.39 0.3M
2022-08-18 56.17 57.43 55.62 57.42 0.1M
2022-08-17 57.10 57.34 55.98 56.18 0.4M
2022-08-16 57.79 58.09 57.23 57.80 0.2M
2022-08-15 57.10 57.99 56.76 57.79 0.3M
2022-08-12 57.35 57.63 56.45 57.47 0.2M
2022-08-11 57.84 58.15 56.93 57.20 0.2M
2022-08-10 57.06 58.18 56.92 57.43 0.2M
2022-08-09 57.04 57.42 55.85 56.12 0.2M
2022-08-08 56.23 58.15 55.20 57.10 0.2M
2022-08-05 55.84 57.35 55.06 56.03 0.2M
2022-08-04 58.01 59.46 55.57 56.64 0.3M
2022-08-03 60.98 60.98 57.55 57.56 0.3M
2022-08-02 60.92 61.68 59.58 61.31 0.2M
2022-08-01 60.52 61.78 59.63 61.44 0.2M
2022-07-29 60.95 61.58 60.60 61.32 0.2M
2022-07-28 60.28 60.87 59.02 60.84 0.2M
2022-07-27 58.32 60.45 58.32 60.03 0.2M
2022-07-26 56.81 57.82 55.78 57.65 0.3M
2022-07-25 57.70 58.10 56.15 57.10 0.3M
2022-07-22 58.96 59.58 56.88 57.63 0.4M
2022-07-21 58.08 59.33 57.27 59.20 0.3M
2022-07-20 57.24 58.89 56.73 58.55 0.3M
2022-07-19 55.96 57.35 55.88 57.20 0.3M
2022-07-18 56.28 57.34 55.15 55.31 0.2M
2022-07-15 55.95 56.14 55.33 55.93 0.2M
2022-07-14 54.76 55.08 53.96 55.00 0.2M
2022-07-13 54.76 56.39 54.56 55.55 0.2M
2022-07-12 57.40 57.86 55.15 55.65 0.2M
2022-07-11 58.53 59.16 56.94 57.29 0.3M
2022-07-08 58.65 59.03 58.16 58.82 0.2M
2022-07-07 57.53 59.25 57.23 58.89 0.3M
2022-07-06 58.51 58.75 57.01 57.64 0.2M
2022-07-05 56.36 58.47 55.78 58.30 0.3M
2022-07-01 57.95 58.28 56.83 57.48 0.3M
2022-06-30 57.26 58.57 56.02 58.07 0.3M
2022-06-29 58.40 58.73 57.69 58.35 0.2M
2022-06-28 60.87 61.81 58.10 58.17 0.4M
2022-06-27 59.96 60.78 58.78 60.56 0.3M
2022-06-24 58.06 60.07 58.06 59.88 0.9M
2022-06-23 56.05 57.94 55.65 57.62 0.2M
2022-06-22 54.97 56.12 54.97 55.62 0.3M
2022-06-21 56.06 56.86 55.34 55.66 0.3M
2022-06-17 53.72 55.19 53.28 55.07 2.5M
2022-06-16 55.16 55.16 52.83 53.45 1.0M
2022-06-15 56.54 58.24 55.36 56.75 0.5M
2022-06-14 56.10 57.22 55.43 56.07 0.6M
2022-06-13 58.80 59.58 55.48 55.63 0.9M
2022-06-10 59.21 60.56 58.77 60.00 0.5M
2022-06-09 60.93 61.91 59.61 60.13 0.4M
2022-06-08 63.57 63.67 61.24 61.49 0.3M
2022-06-07 61.89 64.63 61.89 64.36 0.3M
2022-06-06 64.97 65.00 61.80 62.52 0.5M
2022-06-03 64.69 65.38 63.87 64.68 0.4M
2022-06-02 63.76 65.40 62.45 65.33 0.2M
2022-06-01 63.95 64.83 62.50 63.76 0.3M
2022-05-31 62.71 64.32 61.66 63.65 0.5M
2022-05-27 63.43 64.52 63.21 63.42 0.2M
2022-05-26 61.49 63.27 60.18 63.02 0.3M
2022-05-25 60.69 62.52 58.55 62.14 0.3M
2022-05-24 60.29 61.39 59.53 61.22 0.3M
2022-05-23 62.80 62.80 59.34 61.44 0.4M
2022-05-20 60.71 63.81 60.21 62.90 0.6M
2022-05-19 57.27 60.73 57.13 60.03 0.5M
2022-05-18 57.67 59.56 56.05 57.69 0.6M
2022-05-17 58.00 58.77 56.96 58.59 0.5M
2022-05-16 53.75 57.34 53.66 57.06 0.6M
2022-05-13 51.94 54.92 51.94 54.33 0.3M
2022-05-12 49.83 52.05 49.43 51.09 0.6M
2022-05-11 48.95 50.53 48.52 50.51 0.8M
2022-05-10 53.94 53.95 48.98 49.27 0.4M
2022-05-09 52.62 53.74 52.24 52.93 0.3M
2022-05-06 52.50 54.53 51.07 53.36 0.3M
2022-05-05 55.61 56.35 52.22 52.96 0.3M
2022-05-04 57.03 57.75 53.03 56.70 0.4M
2022-05-03 58.47 59.20 56.77 57.24 0.4M
2022-05-02 57.96 59.51 57.13 58.89 0.3M
2022-04-29 57.34 58.58 56.90 58.01 0.4M
2022-04-28 55.79 57.96 54.55 57.92 0.3M
2022-04-27 54.91 56.46 54.49 55.18 0.3M
2022-04-26 55.67 55.72 54.34 55.11 0.3M
2022-04-25 54.38 56.27 54.30 56.24 0.2M
2022-04-22 56.37 56.76 54.20 54.45 0.2M
2022-04-21 58.47 59.00 56.14 56.41 0.2M
2022-04-20 59.30 59.97 57.59 57.77 0.2M
2022-04-19 56.89 58.93 56.74 58.60 0.2M
2022-04-18 56.52 57.18 55.51 56.72 0.3M
2022-04-14 57.85 57.85 56.43 56.91 0.2M
2022-04-13 56.23 57.97 56.23 57.65 0.2M
2022-04-12 57.36 58.19 56.15 56.34 0.2M
2022-04-11 56.70 57.75 56.10 56.60 0.1M
2022-04-08 58.06 58.78 57.16 57.32 0.2M
2022-04-07 58.56 59.73 57.94 58.37 0.2M
2022-04-06 59.49 59.88 58.36 58.92 0.2M
2022-04-05 61.12 61.68 59.83 60.02 0.2M
2022-04-04 60.26 61.72 60.26 61.33 0.2M
2022-04-01 60.18 60.88 59.30 60.42 0.3M
2022-03-31 60.48 61.03 59.83 59.87 0.2M
2022-03-30 61.23 61.94 59.92 60.34 0.2M
2022-03-29 60.28 62.23 60.28 61.68 0.4M
2022-03-28 58.87 59.81 58.33 59.19 0.2M
2022-03-25 60.10 60.17 57.31 58.82 0.2M
2022-03-24 59.88 60.29 58.47 59.97 0.2M
2022-03-23 61.31 61.31 59.36 59.64 0.3M
2022-03-22 60.02 62.40 59.46 62.14 0.4M
2022-03-21 59.97 60.95 59.18 59.96 0.4M
2022-03-18 62.17 62.89 61.13 61.24 2.8M
2022-03-17 62.07 62.64 60.70 62.38 0.5M
2022-03-16 61.68 63.65 60.57 62.65 0.6M
2022-03-15 61.14 62.16 60.11 61.43 0.4M
2022-03-14 59.26 63.84 59.26 61.17 0.6M
2022-03-11 60.80 60.85 59.25 59.54 0.3M
2022-03-10 58.38 60.38 57.91 60.12 0.3M
2022-03-09 58.09 60.03 57.78 59.84 0.3M
2022-03-08 58.18 59.05 56.71 56.94 0.4M
2022-03-07 59.64 60.50 58.10 58.21 0.5M
2022-03-04 60.00 60.69 58.38 59.41 0.4M
2022-03-03 61.92 61.92 59.00 60.14 0.4M
2022-03-02 60.94 61.89 60.34 61.36 0.5M
2022-03-01 61.67 62.96 60.45 60.87 0.4M
2022-02-28 61.36 63.40 61.36 62.49 0.4M
2022-02-25 62.19 63.33 60.47 62.02 0.3M
2022-02-24 56.71 62.52 56.71 62.45 0.5M
2022-02-23 56.75 60.33 53.81 58.33 0.5M
2022-02-22 61.73 62.72 60.81 61.69 0.3M
2022-02-18 63.98 64.85 62.22 62.35 0.3M
2022-02-17 66.51 66.58 64.03 64.04 0.2M
2022-02-16 67.42 67.93 66.14 67.54 0.1M
2022-02-15 67.40 68.34 65.99 68.09 0.2M
2022-02-14 66.15 67.53 65.53 66.20 0.2M
2022-02-11 68.40 69.51 65.96 66.33 0.3M
2022-02-10 68.81 70.50 67.51 68.08 0.2M
2022-02-09 68.24 70.98 68.24 70.67 0.3M
2022-02-08 65.38 67.65 65.18 67.55 0.2M
2022-02-07 64.40 66.42 64.40 65.66 0.2M
2022-02-04 63.34 65.24 62.93 64.42 0.2M
2022-02-03 65.25 66.20 63.67 63.87 0.2M
2022-02-02 68.20 69.09 66.13 66.46 0.2M
2022-02-01 68.42 68.77 66.61 67.79 0.3M
2022-01-31 67.33 68.82 66.80 68.14 0.4M
2022-01-28 66.40 67.75 64.71 67.73 0.3M
2022-01-27 65.45 67.77 65.35 66.02 0.7M
2022-01-26 68.36 69.76 64.21 64.67 0.4M
2022-01-25 69.76 71.57 66.97 67.08 0.5M
2022-01-24 67.35 71.18 66.79 71.03 0.4M
2022-01-21 68.76 70.65 68.25 68.25 0.3M
2022-01-20 77.91 77.91 69.12 69.48 0.4M
2022-01-19 72.05 74.14 71.71 73.75 0.6M
2022-01-18 71.01 72.23 70.05 72.06 0.7M
2022-01-14 72.04 72.74 69.76 72.02 0.4M
2022-01-13 73.21 73.21 71.38 72.38 0.3M
2022-01-12 73.95 74.93 71.72 72.84 0.2M
2022-01-11 71.95 73.66 69.58 73.52 0.4M
2022-01-10 68.69 72.44 66.77 72.29 0.4M
2022-01-07 70.53 73.86 68.54 69.39 0.3M
2022-01-06 71.00 72.85 70.98 71.05 0.3M
2022-01-05 77.41 78.55 71.88 71.94 0.6M
2022-01-04 79.29 83.98 74.96 78.08 0.8M
2022-01-03 79.23 80.50 78.71 79.39 0.1M