Stockscreener 앱 받기
26.77
4.43%
-1.24
시간 외 거래:
27.30
0.53
+1.98%
Blackbaud Inc 주식 (BLKB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $28.30 | $26.52 | $1.78 | 741,607.0 | -4.43% |
| 2026-06-16 | $28.52 | $27.34 | $1.18 | 507,100.0 | +1.45% |
| 2026-06-15 | $28.50 | $27.18 | $1.32 | 504,990.0 | -1.04% |
| 2026-06-12 | $28.07 | $26.59 | $1.49 | 588,367.0 | +1.97% |
| 2026-06-11 | $27.95 | $26.84 | $1.11 | 665,940.0 | -3.46% |
| 2026-06-10 | $28.82 | $27.19 | $1.63 | 606,236.0 | +1.72% |
| 2026-06-09 | $27.98 | $26.66 | $1.32 | 836,578.0 | +0.72% |
| 2026-06-08 | $28.39 | $27.25 | $1.14 | 747,425.0 | -2.30% |
| 2026-06-05 | $29.22 | $27.54 | $1.68 | 537,765.0 | -0.21% |
| 2026-06-04 | $29.66 | $28.33 | $1.33 | 755,691.0 | +0.92% |
| 2026-06-03 | $29.84 | $27.60 | $2.24 | 773,636.0 | -7.56% |
| 2026-06-02 | $32.23 | $29.20 | $3.02 | 757,156.0 | -7.12% |
| 2026-06-01 | $32.93 | $30.95 | $1.98 | 931,478.0 | +6.68% |
| 2026-05-29 | $31.36 | $30.29 | $1.07 | 1,408,709.0 | +0.95% |
| 2026-05-28 | $31.00 | $29.82 | $1.18 | 637,248.0 | +1.20% |
| 2026-05-27 | $30.61 | $29.40 | $1.21 | 615,044.0 | +1.18% |
| 2026-05-26 | $29.90 | $28.88 | $1.02 | 576,752.0 | +0.41% |
| 2026-05-22 | $30.74 | $29.42 | $1.32 | 570,600.0 | -0.17% |
| 2026-05-21 | $30.68 | $29.33 | $1.35 | 582,949.0 | -4.64% |
| 2026-05-20 | $31.47 | $29.71 | $1.76 | 595,464.0 | -1.21% |
| 2026-05-19 | $33.08 | $31.06 | $2.02 | 700,374.0 | -1.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $32.93 | $26.52 | $6.41 | 9,695,576.0 | -12.77% |
| 2026-05 | $39.72 | $28.88 | $10.84 | 13,477,218.0 | -17.43% |
| 2026-04 | $40.60 | $33.95 | $6.65 | 12,198,776.0 | -3.73% |
| 2026-03 | $50.76 | $37.43 | $13.33 | 12,203,137.0 | -20.46% |
| 2026-02 | $55.53 | $45.71 | $9.82 | 12,417,977.0 | -9.61% |
| 2026-01 | $63.54 | $52.21 | $11.33 | 6,240,074.0 | -15.19% |
Blackbaud Inc 주식 (BLKB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $64.84 | $55.88 | $8.97 | 6,922,254.0 | +12.66% |
| 2025-11 | $64.28 | $54.56 | $9.72 | 7,324,517.0 | -11.96% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):