ストックスクリーナーアプリを入手
85.79
3.30%
2.77
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $85.86 | $82.48 | $3.38 | 115,000.0 | +3.25% |
| 2024-11-20 | $83.41 | $82.22 | $1.19 | 194,956.0 | -0.57% |
| 2024-11-19 | $83.62 | $81.72 | $1.91 | 240,457.0 | +1.41% |
| 2024-11-18 | $82.94 | $80.14 | $2.80 | 263,018.0 | +1.65% |
| 2024-11-15 | $84.29 | $79.26 | $5.03 | 242,791.0 | -3.57% |
| 2024-11-14 | $86.41 | $83.58 | $2.83 | 265,033.0 | -3.00% |
| 2024-11-13 | $87.12 | $84.59 | $2.53 | 296,109.0 | +0.99% |
| 2024-11-12 | $87.08 | $85.33 | $1.75 | 294,169.0 | -1.02% |
| 2024-11-11 | $86.91 | $84.22 | $2.69 | 245,432.0 | +3.16% |
| 2024-11-08 | $85.16 | $82.92 | $2.24 | 210,988.0 | +0.60% |
| 2024-11-07 | $84.10 | $82.28 | $1.82 | 293,533.0 | +0.02% |
| 2024-11-06 | $84.91 | $82.01 | $2.90 | 453,356.0 | +7.32% |
| 2024-11-05 | $78.17 | $76.05 | $2.12 | 215,865.0 | +1.40% |
| 2024-11-04 | $79.27 | $76.30 | $2.97 | 220,814.0 | -1.33% |
| 2024-11-01 | $78.05 | $74.83 | $3.22 | 379,223.0 | +2.93% |
| 2024-10-31 | $76.30 | $73.11 | $3.19 | 282,769.0 | +1.64% |
| 2024-10-30 | $78.02 | $74.29 | $3.72 | 435,999.0 | -15.08% |
| 2024-10-29 | $87.51 | $85.34 | $2.17 | 214,320.0 | +1.47% |
| 2024-10-28 | $87.67 | $85.96 | $1.71 | 182,552.0 | +0.78% |
| 2024-10-25 | $87.08 | $85.51 | $1.57 | 111,270.0 | -0.45% |
| 2024-10-24 | $86.58 | $85.61 | $0.975 | 97,715.0 | -0.15% |
| 2024-10-23 | $87.31 | $86.00 | $1.31 | 126,310.0 | -1.30% |
| 2024-10-22 | $87.26 | $85.74 | $1.52 | 120,469.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $87.12 | $74.83 | $12.29 | 3,930,744.0 | +13.52% |
| 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% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):