Stockscreener 앱 받기
54.88
2.85%
-1.61
시장 영업 전:
54.88
Blackbaud Inc 주식 (BLKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $56.52 | $54.56 | $1.96 | 450,852.0 | -2.85% |
| 2025-11-21 | $57.52 | $55.83 | $1.69 | 420,332.0 | +0.59% |
| 2025-11-20 | $58.00 | $56.09 | $1.91 | 291,536.0 | -1.97% |
| 2025-11-19 | $57.63 | $56.77 | $0.87 | 287,131.0 | -0.92% |
| 2025-11-18 | $58.48 | $56.69 | $1.80 | 398,570.0 | +0.07% |
| 2025-11-17 | $61.38 | $57.75 | $3.63 | 289,654.0 | -5.71% |
| 2025-11-14 | $61.45 | $59.49 | $1.96 | 324,267.0 | +1.66% |
| 2025-11-13 | $61.41 | $59.05 | $2.36 | 374,843.0 | +1.14% |
| 2025-11-12 | $60.17 | $58.06 | $2.11 | 582,848.0 | +1.40% |
| 2025-11-11 | $59.59 | $58.02 | $1.57 | 311,440.0 | +0.05% |
| 2025-11-10 | $59.13 | $57.42 | $1.71 | 274,489.0 | +2.42% |
| 2025-11-07 | $57.57 | $56.22 | $1.35 | 395,324.0 | +0.63% |
| 2025-11-06 | $59.71 | $56.84 | $2.87 | 880,923.0 | -4.33% |
| 2025-11-05 | $63.35 | $58.75 | $4.60 | 510,344.0 | -4.00% |
| 2025-11-04 | $63.81 | $61.90 | $1.91 | 296,974.0 | -2.85% |
| 2025-11-03 | $64.28 | $62.67 | $1.61 | 404,870.0 | -0.25% |
| 2025-10-31 | $65.53 | $62.70 | $2.83 | 399,865.0 | -2.85% |
| 2025-10-30 | $68.50 | $65.82 | $2.68 | 442,891.0 | -2.99% |
| 2025-10-29 | $70.71 | $66.25 | $4.46 | 544,763.0 | +5.92% |
| 2025-10-28 | $64.69 | $63.78 | $0.91 | 278,143.0 | -0.48% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $64.28 | $54.56 | $9.72 | 6,945,249.0 | -14.30% |
| 2025-10 | $70.71 | $61.31 | $9.40 | 5,829,809.0 | -0.42% |
| 2025-09 | $70.34 | $62.37 | $7.97 | 7,661,079.0 | -3.60% |
| 2025-08 | $67.47 | $59.86 | $7.61 | 7,170,926.0 | -1.05% |
| 2025-07 | $74.88 | $62.21 | $12.67 | 5,948,873.0 | +5.00% |
| 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
| 월 | 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
| 월 | 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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):