71.61
price up icon11.02%   7.11
after-market 시간 외 거래: 71.61
loading

Blackbaud Inc 주식 (BLKB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-30 $74.88 $70.22 $4.66 721,878.0 +11.02%
2025-07-29 $64.82 $63.72 $1.10 310,308.0 +0.69%
2025-07-28 $65.57 $63.95 $1.62 312,567.0 -2.05%
2025-07-25 $65.69 $65.06 $0.635 168,021.0 +0.23%
2025-07-24 $65.89 $64.84 $1.05 188,497.0 -0.88%
2025-07-23 $66.01 $65.35 $0.66 100,091.0 +1.23%
2025-07-22 $65.26 $64.34 $0.915 205,566.0 +1.32%
2025-07-21 $64.68 $63.98 $0.70 220,121.0 +0.16%
2025-07-18 $64.94 $63.70 $1.24 188,412.0 +0.19%
2025-07-17 $64.50 $63.32 $1.18 230,771.0 +0.66%
2025-07-16 $64.22 $62.75 $1.47 187,447.0 +1.55%
2025-07-15 $64.30 $62.21 $2.09 289,225.0 -1.93%
2025-07-14 $64.49 $63.36 $1.13 276,441.0 +0.27%
2025-07-11 $65.36 $63.45 $1.91 175,498.0 -3.34%
2025-07-10 $66.15 $65.11 $1.04 202,976.0 -0.50%
2025-07-09 $66.25 $64.93 $1.31 151,871.0 +0.24%
2025-07-08 $66.98 $62.71 $4.27 244,023.0 +1.13%
2025-07-07 $65.73 $64.62 $1.10 188,200.0 -0.75%
2025-07-03 $65.75 $64.96 $0.79 155,784.0 +1.25%
2025-07-02 $65.92 $64.72 $1.20 261,471.0 -1.19%
2025-07-01 $66.70 $63.40 $3.30 332,328.0 +2.35%

Blackbaud Inc 주식 (BLKB) 연도별 가격 이력

이 심층 분석에서는 Blackbaud Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLKB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackbaud Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Blackbaud Inc 주식 (BLKB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $74.88 $62.21 $12.67 5,833,374.0 +11.52%
2025-06 $66.66 $59.85 $6.81 5,858,849.0 +3.18%
2025-05 $65.22 $60.25 $4.97 5,221,790.0 +2.79%
2025-04 $65.54 $58.05 $7.49 6,679,437.0 -2.43%
2025-03 $69.52 $61.20 $8.32 8,874,052.0 -6.13%
2025-02 $81.39 $64.94 $16.45 4,682,048.0 -14.32%
2025-01 $79.25 $73.02 $6.23 2,890,454.0 +4.37%

Blackbaud Inc 주식 (BLKB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $84.57 $73.62 $10.95 3,780,897.0 -12.08%
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%

Blackbaud Inc 주식 (BLKB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$395.04
price up icon 0.10%
$183.03
price down icon 5.58%
software_application ADP
$310.94
price up icon 0.75%
$123.01
price down icon 1.47%
$364.00
price down icon 1.81%
$87.64
price up icon 0.61%
자본화:     |  볼륨(24시간):