Blackbaud Inc. Common Stockのデータ

Blackbaud Inc. Common Stockの基本情報

名前 Blackbaud Inc. Common Stock
ティッカー BLKB
国 United States
上場年 2004.0
セクター Technology

Blackbaud Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.72 72.48 77.42 72.91 437100.0 72.91
2021-02-12 79.71 75.54 79.19 76.54 366900.0 76.54
2021-02-11 80.0 77.74 78.11 78.99 556500.0 78.99
2021-02-10 79.77 77.66 79.07 78.34 614900.0 78.34
2021-02-09 77.29 70.56 71.71 77.2 749100.0 77.2
2021-02-08 72.47 70.36 71.05 72.37 479400.0 72.37
2021-02-05 70.63 69.14 69.5 70.62 184700.0 70.62
2021-02-04 68.93 67.74 67.99 68.63 164000.0 68.63
2021-02-03 68.4 66.84 67.31 67.79 295900.0 67.79
2021-02-02 67.71 65.68 67.18 67.27 472800.0 67.27
2021-02-01 67.82 64.94 66.82 66.73 457700.0 66.73
2021-01-29 68.09 66.23 67.74 66.49 588100.0 66.49
2021-01-28 70.98 66.39 69.82 67.22 312100.0 67.22
2021-01-27 71.0 62.75 65.08 69.18 565500.0 69.18
2021-01-26 66.85 65.44 66.35 66.42 287000.0 66.42
2021-01-25 66.82 64.98 66.17 65.76 341200.0 65.76
2021-01-22 66.17 64.1 64.36 66.04 235400.0 66.04
2021-01-21 65.84 64.74 65.84 64.9 248100.0 64.9
2021-01-20 65.77 63.7 63.7 65.54 287200.0 65.54
2021-01-19 64.77 62.99 64.77 63.9 488000.0 63.9
2021-01-15 64.74 60.01 63.2 63.71 309000.0 63.71
2021-01-14 64.12 61.67 62.2 63.64 245700.0 63.64
2021-01-13 62.64 60.96 62.46 61.62 295500.0 61.62
2021-01-12 62.37 61.11 61.93 62.21 483800.0 62.21
2021-01-11 62.1 60.88 61.19 61.62 232300.0 61.62
2021-01-08 62.48 61.3 61.34 62.24 341200.0 62.24
2021-01-07 61.29 59.48 59.64 61.0 312900.0 61.0
2021-01-06 60.49 56.0 58.17 59.68 541100.0 59.68
2021-01-05 58.49 56.01 57.76 58.08 406700.0 58.08
2021-01-04 57.92 56.42 57.8 57.16 455700.0 57.16
2020-12-31 57.86 56.4 57.25 57.56 335400.0 57.56
2020-12-30 58.0 57.04 57.41 57.49 315300.0 57.49
2020-12-29 58.23 56.86 57.91 57.07 281000.0 57.07
2020-12-28 59.57 57.63 59.31 57.97 262400.0 57.97
2020-12-24 59.33 58.52 59.32 58.88 135500.0 58.88
2020-12-23 59.9 58.46 59.26 59.22 330700.0 59.22
2020-12-22 59.43 56.77 57.0 59.26 306200.0 59.26
2020-12-21 56.77 54.09 55.14 56.77 442500.0 56.77
2020-12-18 58.53 55.36 57.62 56.08 1249600.0 56.08
2020-12-17 58.45 57.07 57.71 57.33 422700.0 57.33
2020-12-16 58.31 56.69 57.53 57.38 448600.0 57.38
2020-12-15 58.42 57.06 58.27 57.57 284000.0 57.57
2020-12-14 58.66 56.28 56.55 57.3 412900.0 57.3
2020-12-11 57.13 55.1 55.83 55.92 261000.0 55.92
2020-12-10 56.95 55.32 56.04 56.28 262300.0 56.28
2020-12-09 57.7 56.02 57.7 56.31 389700.0 56.31
2020-12-08 58.16 55.55 55.81 57.35 370100.0 57.35
2020-12-07 57.28 56.09 56.72 56.28 169700.0 56.28
2020-12-04 57.44 54.98 56.01 56.99 244500.0 56.99
2020-12-03 57.45 54.57 55.48 55.59 291300.0 55.59
2020-12-02 57.16 54.09 54.39 55.09 355000.0 55.09
2020-12-01 57.29 54.83 55.45 56.68 505300.0 56.68
2020-11-30 57.0 54.63 55.72 55.09 513500.0 55.09
2020-11-27 56.35 55.15 56.07 55.6 140300.0 55.6
2020-11-25 57.33 55.45 56.95 56.3 249200.0 56.3
2020-11-24 57.15 54.8 55.59 56.83 415300.0 56.83
2020-11-23 55.45 53.04 53.59 55.16 275800.0 55.16
2020-11-20 54.09 52.85 53.08 53.32 266300.0 53.32
2020-11-19 54.32 52.63 53.25 53.65 230800.0 53.65
2020-11-18 54.9 52.4 53.17 53.51 264100.0 53.51
2020-11-17 53.62 51.73 52.16 53.32 264500.0 53.32
2020-11-16 53.5 51.26 52.86 52.3 282400.0 52.3
2020-11-13 52.74 51.28 51.72 52.37 302900.0 52.37
2020-11-12 52.9 49.21 51.51 50.51 426800.0 50.51
2020-11-11 52.93 50.76 52.09 51.86 229600.0 51.86
2020-11-10 53.44 51.1 52.03 51.79 300900.0 51.79
2020-11-09 54.89 51.71 52.7 51.81 402300.0 51.81
2020-11-06 51.34 49.51 51.04 49.86 335600.0 49.86
2020-11-05 51.56 48.0 48.0 51.02 451000.0 51.02
2020-11-04 49.8 47.55 48.86 47.6 340500.0 47.6
2020-11-03 49.87 48.52 49.49 49.51 456200.0 49.51
2020-11-02 49.82 46.86 49.82 48.42 612800.0 48.42
2020-10-30 51.93 48.57 51.09 49.34 948700.0 49.34
2020-10-29 53.77 47.65 53.43 51.5 1544100.0 51.5
2020-10-28 58.08 55.96 57.57 57.76 626300.0 57.76
2020-10-27 58.81 57.03 58.22 58.49 475500.0 58.49
2020-10-26 58.11 55.95 56.56 57.97 557700.0 57.97
2020-10-23 59.01 56.61 59.01 57.36 187300.0 57.36
2020-10-22 58.79 57.04 58.49 58.53 459900.0 58.53
2020-10-21 58.53 57.76 58.26 58.26 214100.0 58.26
2020-10-20 59.25 57.21 58.92 58.24 270200.0 58.24
2020-10-19 58.48 57.77 58.47 58.09 268300.0 58.09
2020-10-16 58.29 57.09 57.73 58.06 222000.0 58.06
2020-10-15 57.7 55.52 56.07 57.62 212900.0 57.62
2020-10-14 58.4 56.08 58.04 56.74 205200.0 56.74
2020-10-13 58.93 57.82 58.61 57.92 225300.0 57.92
2020-10-12 60.42 58.9 60.42 59.05 189700.0 59.05
2020-10-09 60.11 59.17 59.57 59.93 175700.0 59.93
2020-10-08 59.74 57.69 58.54 59.0 211800.0 59.0
2020-10-07 57.97 56.58 56.96 57.68 263100.0 57.68
2020-10-06 58.14 55.96 55.96 56.75 357700.0 56.75
2020-10-05 55.99 54.82 54.82 55.71 293700.0 55.71
2020-10-02 55.81 53.99 54.27 54.23 324300.0 54.23
2020-10-01 56.38 55.13 55.66 55.45 294000.0 55.45
2020-09-30 57.38 55.83 56.61 55.83 254800.0 55.83
2020-09-29 57.93 56.85 57.77 57.3 107900.0 57.3
2020-09-28 58.18 57.22 57.51 57.89 226900.0 57.89
2020-09-25 57.14 55.88 56.24 56.77 338000.0 56.77
2020-09-24 57.51 55.86 57.29 56.29 235300.0 56.29
2020-09-23 60.41 57.53 59.13 57.56 518600.0 57.56
2020-09-22 59.71 56.69 58.14 59.35 393000.0 59.35
2020-09-21 57.83 54.99 55.38 57.64 441700.0 57.64
2020-09-18 57.15 55.3 56.75 56.5 1847900.0 56.5
2020-09-17 56.31 55.43 55.94 56.05 243300.0 56.05
2020-09-16 57.92 56.61 57.36 56.98 345400.0 56.98
2020-09-15 57.82 56.35 56.35 56.98 400800.0 56.98
2020-09-14 57.59 54.84 57.41 56.13 582600.0 56.13
2020-09-11 58.59 56.22 58.46 57.25 411200.0 57.25
2020-09-10 59.44 57.43 57.8 58.07 473700.0 58.07
2020-09-09 58.09 56.17 58.04 57.4 321600.0 57.4
2020-09-08 59.21 57.3 59.11 57.32 257600.0 57.32
2020-09-04 62.26 57.75 62.26 60.02 318700.0 60.02
2020-09-03 65.95 61.45 65.95 62.04 207100.0 62.04
2020-09-02 66.39 65.28 65.44 66.22 202400.0 66.22
2020-09-01 65.44 63.46 63.46 65.33 257900.0 65.33
2020-08-31 66.02 63.64 65.62 63.85 412300.0 63.85
2020-08-28 66.27 65.0 65.9 65.78 441400.0 65.78
2020-08-27 64.61 63.43 64.23 63.84 205600.0 63.84
2020-08-26 66.25 63.55 65.58 64.26 195700.0 64.26
2020-08-25 65.85 64.88 65.45 65.31 248200.0 65.31
2020-08-24 65.9 64.99 65.9 65.26 168700.0 65.26
2020-08-21 66.35 65.01 66.34 65.55 190200.0 65.55
2020-08-20 66.52 64.89 65.25 66.05 222900.0 66.05
2020-08-19 65.81 64.05 64.21 65.61 298200.0 65.61
2020-08-18 64.28 63.24 63.37 64.2 257600.0 64.2
2020-08-17 64.09 62.79 63.56 63.21 219500.0 63.21
2020-08-14 64.04 63.13 63.8 63.61 157800.0 63.61
2020-08-13 64.41 63.31 63.35 63.79 201600.0 63.79
2020-08-12 65.67 63.63 65.33 63.68 325300.0 63.68
2020-08-11 66.51 64.62 66.15 64.68 265200.0 64.68
2020-08-10 67.43 65.58 66.92 65.72 269600.0 65.72
2020-08-07 66.99 65.01 65.35 66.88 298000.0 66.88
2020-08-06 65.9 63.76 64.17 65.85 375600.0 65.85
2020-08-05 65.24 63.82 64.8 63.95 340200.0 63.95
2020-08-04 64.25 61.82 63.84 63.89 310100.0 63.89
2020-08-03 64.9 62.43 62.43 63.99 474600.0 63.99
2020-07-31 64.81 61.4 64.42 62.54 589900.0 62.54
2020-07-30 65.9 57.74 58.8 64.92 1530200.0 64.92
2020-07-29 56.91 54.74 55.71 56.55 1138600.0 56.55
2020-07-28 55.52 54.5 54.66 55.06 1021300.0 55.06
2020-07-27 55.4 53.54 55.04 54.71 953700.0 54.71
2020-07-24 55.52 51.44 54.73 55.39 1375900.0 55.39
2020-07-23 56.32 54.51 55.63 55.27 323000.0 55.27
2020-07-22 56.5 55.31 55.31 55.88 315500.0 55.88
2020-07-21 56.54 55.3 55.97 55.71 223700.0 55.71
2020-07-20 55.93 54.01 54.01 55.09 341200.0 55.09
2020-07-17 54.5 52.35 53.28 54.3 669200.0 54.3
2020-07-16 54.87 53.03 54.29 53.44 231500.0 53.44
2020-07-15 55.47 53.98 55.2 55.02 500100.0 55.02
2020-07-14 56.8 53.78 56.54 54.11 374300.0 54.11
2020-07-13 58.69 56.11 57.88 56.24 421600.0 56.24
2020-07-10 58.07 56.63 57.08 57.53 258500.0 57.53
2020-07-09 57.96 55.9 57.9 57.18 263200.0 57.18
2020-07-08 58.3 56.51 57.3 57.85 230300.0 57.85
2020-07-07 60.06 57.24 60.0 57.38 226500.0 57.38
2020-07-06 60.79 59.25 60.45 59.44 848600.0 59.44
2020-07-02 59.98 57.39 59.89 58.64 230100.0 58.64
2020-07-01 59.07 56.29 56.9 58.69 291900.0 58.69
2020-06-30 58.47 56.58 57.17 57.08 373800.0 57.08
2020-06-29 57.55 55.27 56.24 57.12 264500.0 57.12
2020-06-26 58.58 55.43 57.36 55.49 504000.0 55.49
2020-06-25 57.72 56.42 57.01 57.66 239300.0 57.66
2020-06-24 59.45 56.36 58.73 57.19 298500.0 57.19
2020-06-23 60.07 58.54 59.52 59.42 473900.0 59.42
2020-06-22 60.1 58.4 59.65 58.98 363200.0 58.98
2020-06-19 61.78 59.44 60.88 60.33 1132200.0 60.33
2020-06-18 60.86 57.96 58.46 60.05 267400.0 60.05
2020-06-17 61.59 59.0 61.49 59.09 284400.0 59.09
2020-06-16 62.42 59.94 61.95 61.67 351500.0 61.67
2020-06-15 60.08 54.92 55.43 59.45 595700.0 59.45
2020-06-12 58.48 55.0 58.33 56.66 520600.0 56.66
2020-06-11 56.59 54.06 55.88 55.67 608100.0 55.67
2020-06-10 60.27 58.36 60.05 58.43 429300.0 58.43
2020-06-09 62.29 59.91 61.76 60.03 350500.0 60.03
2020-06-08 63.99 61.65 63.99 62.5 489600.0 62.5
2020-06-05 64.04 61.71 62.05 63.17 376500.0 63.17
2020-06-04 61.14 59.42 60.59 60.09 240600.0 60.09
2020-06-03 61.68 60.34 61.31 61.22 344100.0 61.22
2020-06-02 60.3 59.02 60.23 60.0 225000.0 60.0
2020-06-01 60.25 58.1 58.9 59.65 369600.0 59.65
2020-05-29 58.91 56.99 57.64 58.61 351100.0 58.61
2020-05-28 62.04 57.87 61.97 58.43 339200.0 58.43
2020-05-27 61.39 57.59 58.54 61.23 409900.0 61.23
2020-05-26 59.8 57.29 58.83 57.6 574000.0 57.6
2020-05-22 57.21 55.73 56.98 56.65 326000.0 56.65
2020-05-21 56.54 54.7 55.23 56.45 422100.0 56.45
2020-05-20 55.87 54.83 55.0 55.38 387600.0 55.38
2020-05-19 54.63 52.59 53.16 54.16 425500.0 54.16
2020-05-18 53.87 51.65 53.66 53.22 431400.0 53.22
2020-05-15 51.52 48.05 48.84 51.23 381200.0 51.23
2020-05-14 49.19 45.77 47.71 49.07 680600.0 49.07
2020-05-13 50.87 48.09 49.99 48.77 445400.0 48.77
2020-05-12 53.07 50.25 52.03 50.57 471000.0 50.57
2020-05-11 53.51 51.94 53.0 52.16 515700.0 52.16
2020-05-08 55.49 52.95 55.0 53.83 542500.0 53.83
2020-05-07 57.14 53.51 55.91 53.9 439400.0 53.9
2020-05-06 57.68 54.55 56.19 55.44 617700.0 55.44
2020-05-05 55.99 54.04 54.1 55.42 432900.0 55.42
2020-05-04 54.61 52.34 52.54 53.23 383600.0 53.23
2020-05-01 54.9 52.35 53.73 53.28 289100.0 53.28
2020-04-30 57.23 54.21 55.56 55.26 393800.0 55.26
2020-04-29 57.18 55.01 56.14 56.41 479900.0 56.41
2020-04-28 54.73 52.93 54.27 54.12 454400.0 54.12
2020-04-27 53.13 49.16 49.16 52.48 282300.0 52.48
2020-04-24 48.91 47.96 48.39 48.62 451200.0 48.62
2020-04-23 49.81 48.15 49.39 48.24 403800.0 48.24
2020-04-22 50.55 48.95 50.55 49.0 337300.0 49.0
2020-04-21 49.48 47.52 48.02 49.19 423200.0 49.19
2020-04-20 52.16 49.42 50.65 49.5 375600.0 49.5
2020-04-17 52.55 49.71 50.19 50.5 369200.0 50.5
2020-04-16 52.2 47.93 49.93 48.89 336700.0 48.89
2020-04-15 52.22 49.8 50.71 50.01 462900.0 50.01
2020-04-14 55.06 51.99 54.58 52.77 463200.0 52.77
2020-04-13 55.05 51.74 53.62 52.73 234500.0 52.73
2020-04-09 56.25 51.04 51.04 54.27 843300.0 54.27
2020-04-08 51.2 48.2 48.44 49.97 911500.0 49.97
2020-04-07 50.89 46.6 50.03 47.59 698600.0 47.59
2020-04-06 51.44 48.01 50.74 49.7 1290200.0 49.7
2020-04-03 53.57 48.5 52.93 48.91 374400.0 48.91
2020-04-02 53.97 51.03 51.78 53.09 465400.0 53.09
2020-04-01 54.3 51.77 53.25 52.34 442300.0 52.34
2020-03-31 56.05 53.0 54.16 55.55 560500.0 55.55
2020-03-30 54.54 52.79 53.52 54.3 640400.0 54.3
2020-03-27 55.59 53.02 53.98 53.18 288100.0 53.18
2020-03-26 56.99 50.8 50.8 56.75 669000.0 56.75
2020-03-25 53.99 49.6 52.52 49.85 535200.0 49.85
2020-03-24 53.02 48.61 51.3 52.32 457600.0 52.32
2020-03-23 52.61 45.76 51.84 49.01 951200.0 49.01
2020-03-20 56.68 48.0 49.94 51.58 1905100.0 51.58
2020-03-19 52.17 39.24 40.23 49.07 989600.0 49.07
2020-03-18 43.7 38.22 42.04 40.29 602600.0 40.29
2020-03-17 45.5 41.29 45.18 45.05 933700.0 45.05
2020-03-16 54.44 43.77 53.78 44.52 697500.0 44.52
2020-03-13 59.49 51.63 56.87 55.92 564400.0 55.92
2020-03-12 59.5 53.48 57.3 54.63 721000.0 54.63
2020-03-11 62.72 59.07 62.61 61.18 639700.0 61.18
2020-03-10 64.66 61.42 63.1 64.39 540900.0 64.39
2020-03-09 63.96 60.12 62.78 61.67 483900.0 61.67
2020-03-06 66.84 64.52 65.75 66.42 431400.0 66.42
2020-03-05 68.87 66.84 67.5 67.76 447300.0 67.76
2020-03-04 69.33 67.09 68.84 69.14 280600.0 69.14
2020-03-03 69.97 65.57 69.74 67.57 512400.0 67.57
2020-03-02 70.01 66.83 68.26 69.93 408200.0 69.93
2020-02-28 68.34 65.85 67.04 67.8 577500.0 67.8
2020-02-27 72.99 69.05 71.26 69.16 387800.0 69.16
2020-02-26 75.03 72.28 73.85 72.88 198200.0 72.76
2020-02-25 75.41 72.25 74.63 73.4 442700.0 73.28
2020-02-24 75.27 71.0 72.65 74.59 414700.0 74.47
2020-02-21 77.17 74.63 76.83 75.58 422700.0 75.46
2020-02-20 78.94 76.25 77.75 76.85 326900.0 76.72
2020-02-19 80.16 78.05 79.45 78.07 337500.0 77.94
2020-02-18 81.29 78.92 80.55 79.22 378200.0 79.09