Stockscreener 앱 받기
66.60
0.38%
0.25
시간 외 거래:
66.60
Blackbaud Inc 주식 (BLKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $67.71 | $65.73 | $1.97 | 260,622.0 | +0.38% |
| 2025-09-04 | $66.46 | $65.64 | $0.82 | 236,422.0 | -0.32% |
| 2025-09-03 | $66.62 | $64.90 | $1.72 | 252,797.0 | +1.17% |
| 2025-09-02 | $67.79 | $65.71 | $2.08 | 206,356.0 | -1.38% |
| 2025-08-29 | $67.47 | $66.19 | $1.28 | 208,446.0 | +0.83% |
| 2025-08-28 | $67.00 | $65.72 | $1.28 | 197,351.0 | -0.59% |
| 2025-08-27 | $66.75 | $65.31 | $1.44 | 271,130.0 | +2.13% |
| 2025-08-26 | $66.00 | $64.89 | $1.11 | 355,439.0 | -0.09% |
| 2025-08-25 | $66.38 | $65.07 | $1.31 | 163,295.0 | -1.87% |
| 2025-08-22 | $66.92 | $64.98 | $1.94 | 288,766.0 | +2.07% |
| 2025-08-21 | $65.25 | $64.14 | $1.11 | 180,038.0 | +0.85% |
| 2025-08-20 | $64.78 | $63.77 | $1.01 | 236,809.0 | +0.14% |
| 2025-08-19 | $65.42 | $63.79 | $1.63 | 244,953.0 | +0.25% |
| 2025-08-18 | $64.35 | $62.53 | $1.82 | 469,070.0 | +1.63% |
| 2025-08-15 | $63.62 | $62.74 | $0.88 | 330,341.0 | +1.18% |
| 2025-08-14 | $63.17 | $61.75 | $1.42 | 310,981.0 | -1.01% |
| 2025-08-13 | $63.37 | $61.56 | $1.80 | 311,296.0 | +2.93% |
| 2025-08-12 | $61.79 | $59.86 | $1.93 | 423,800.0 | +0.05% |
| 2025-08-11 | $64.31 | $61.02 | $3.29 | 258,598.0 | -4.28% |
| 2025-08-08 | $65.03 | $63.65 | $1.38 | 463,670.0 | +0.34% |
| 2025-08-07 | $66.00 | $63.04 | $2.96 | 411,346.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $67.79 | $64.90 | $2.89 | 1,216,819.0 | -0.16% |
| 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% |
0.48%
1.73%
자본화:
|
볼륨(24시간):