ストックスクリーナーアプリを入手
76.31
0.16%
0.12
Blackbaud Inc (BLKB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.94 | $75.60 | $1.34 | 469,204.0 | +0.16% |
| 2024-12-19 | $77.45 | $75.91 | $1.55 | 156,822.0 | +0.78% |
| 2024-12-18 | $78.84 | $75.04 | $3.80 | 241,701.0 | -2.68% |
| 2024-12-17 | $78.18 | $76.86 | $1.32 | 284,432.0 | -0.89% |
| 2024-12-16 | $80.50 | $78.03 | $2.47 | 424,849.0 | -0.10% |
| 2024-12-13 | $79.91 | $78.31 | $1.60 | 91,834.0 | -2.24% |
| 2024-12-12 | $81.63 | $80.08 | $1.55 | 142,338.0 | -1.10% |
| 2024-12-11 | $81.97 | $80.22 | $1.75 | 139,208.0 | +1.15% |
| 2024-12-10 | $80.43 | $77.12 | $3.31 | 146,767.0 | +2.69% |
| 2024-12-09 | $80.50 | $78.10 | $2.40 | 184,625.0 | -2.25% |
| 2024-12-06 | $81.73 | $79.81 | $1.92 | 206,120.0 | -1.08% |
| 2024-12-05 | $83.20 | $80.71 | $2.49 | 174,129.0 | -2.52% |
| 2024-12-04 | $84.04 | $82.78 | $1.26 | 249,566.0 | +0.27% |
| 2024-12-03 | $83.56 | $81.77 | $1.79 | 263,405.0 | -0.67% |
| 2024-12-02 | $84.57 | $83.09 | $1.48 | 162,753.0 | -0.85% |
| 2024-11-29 | $84.83 | $83.52 | $1.31 | 89,643.0 | -0.34% |
| 2024-11-27 | $86.77 | $84.01 | $2.76 | 126,415.0 | -2.52% |
| 2024-11-26 | $87.62 | $86.07 | $1.55 | 218,365.0 | -1.21% |
| 2024-11-25 | $88.95 | $87.24 | $1.71 | 345,887.0 | +0.56% |
| 2024-11-22 | $87.11 | $85.14 | $1.97 | 256,851.0 | +1.89% |
Blackbaud Inc (BLKB) 株の年ごとの株価履歴
この詳細な分析では、Blackbaud Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBLKB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Blackbaud Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $84.57 | $75.04 | $9.53 | 3,806,957.0 | -9.09% |
| 2024-11 | $88.95 | $74.83 | $14.12 | 5,112,653.0 | +11.16% |
| 2024-10 | $87.67 | $73.11 | $14.56 | 3,373,074.0 | -10.83% |
| 2024-09 | $86.15 | $80.41 | $5.74 | 3,191,643.0 | +1.29% |
| 2024-08 | $84.51 | $73.25 | $11.26 | 4,569,978.0 | +5.32% |
| 2024-07 | $81.00 | $74.24 | $6.76 | 3,695,681.0 | +4.21% |
| 2024-06 | $79.74 | $74.65 | $5.09 | 4,806,047.0 | -2.27% |
| 2024-05 | $80.00 | $75.00 | $5.00 | 5,002,057.0 | +0.03% |
| 2024-04 | $80.00 | $70.16 | $9.84 | 6,100,935.0 | +5.10% |
| 2024-03 | $75.00 | $68.47 | $6.53 | 5,263,320.0 | +7.17% |
| 2024-02 | $82.95 | $66.47 | $16.48 | 6,989,703.0 | -14.51% |
| 2024-01 | $86.36 | $79.80 | $6.56 | 3,657,376.0 | -6.67% |
2023年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.56 | $75.08 | $13.48 | 4,530,206.0 | +15.23% |
| 2023-11 | $76.71 | $69.46 | $7.25 | 3,896,304.0 | +15.05% |
| 2023-10 | $71.37 | $64.32 | $7.05 | 2,385,583.0 | -7.00% |
| 2023-09 | $76.89 | $70.02 | $6.87 | 3,118,181.0 | -7.61% |
| 2023-08 | $76.68 | $69.70 | $6.98 | 3,254,030.0 | +0.87% |
| 2023-07 | $78.71 | $69.72 | $8.99 | 2,671,252.0 | +6.00% |
| 2023-06 | $75.50 | $68.22 | $7.28 | 4,545,370.0 | -2.97% |
| 2023-05 | $73.70 | $66.93 | $6.77 | 5,429,465.0 | +5.77% |
| 2023-04 | $69.77 | $65.91 | $3.86 | 3,282,225.0 | +0.08% |
| 2023-03 | $69.57 | $53.39 | $16.18 | 7,250,055.0 | +24.44% |
| 2023-02 | $64.83 | $55.38 | $9.45 | 4,480,191.0 | -10.48% |
| 2023-01 | $63.93 | $59.05 | $4.88 | 3,505,719.0 | +5.69% |
2022年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $61.18 | $55.93 | $5.25 | 4,287,330.0 | -0.69% |
| 2022-11 | $60.65 | $53.02 | $7.63 | 5,096,955.0 | +8.35% |
| 2022-10 | $55.24 | $44.08 | $11.16 | 8,291,674.0 | +24.15% |
| 2022-09 | $52.75 | $43.54 | $9.21 | 14,326,987.0 | -15.76% |
| 2022-08 | $61.77 | $52.14 | $9.63 | 6,045,553.0 | -14.71% |
| 2022-07 | $61.58 | $53.96 | $7.62 | 4,630,648.0 | +5.60% |
| 2022-06 | $65.40 | $52.83 | $12.57 | 11,038,367.0 | -8.77% |
| 2022-05 | $64.52 | $48.52 | $16.00 | 8,781,272.0 | +9.72% |
| 2022-04 | $61.72 | $54.20 | $7.52 | 4,524,269.0 | -3.11% |
| 2022-03 | $63.84 | $56.71 | $7.13 | 10,715,803.0 | -4.19% |
| 2022-02 | $70.98 | $53.81 | $17.17 | 5,168,121.0 | -8.29% |
| 2022-01 | $83.97 | $64.21 | $19.77 | 8,400,747.0 | -13.72% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):