XNAS
Datos históricos de Blackbaud, Inc.
Blackbaud, Inc. · BLKB
$45.51
▲ +0.03 (+0.07%)
Última operación · 10/10/2026, 21:19:52 UTC
- Variación en el periodo
- −28.51%
- Máximo
- US$70.71
- 29 de octubre de 2025
- Mínimo
- US$25.58
- 22 de junio de 2026
- Volumen medio diario
- 0.54 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.93 | 45.74 | 44.47 | 45.48 | +1.43% | 331,836.093 |
| 8 oct 2026 | 44.39 | 45.11 | 43.81 | 44.84 | +0.72% | 341,491.847 |
| 7 oct 2026 | 43.36 | 45.02 | 43.26 | 44.52 | +2.32% | 306,634.576 |
| 6 oct 2026 | 43.59 | 43.95 | 43.00 | 43.51 | +0.46% | 328,143.083 |
| 5 oct 2026 | 41.59 | 43.59 | 41.18 | 43.31 | +3.71% | 582,105.316 |
| 2 oct 2026 | 42.94 | 42.94 | 41.56 | 41.76 | −1.86% | 285,551.735 |
| 1 oct 2026 | 42.38 | 43.31 | 41.87 | 42.55 | +2.23% | 341,638.048 |
| 30 sep 2026 | 41.40 | 42.20 | 41.06 | 41.62 | +0.46% | 330,416.695 |
| 29 sep 2026 | 42.28 | 42.33 | 40.82 | 41.43 | −2.20% | 380,514.974 |
| 28 sep 2026 | 43.06 | 43.06 | 41.50 | 42.36 | −1.92% | 321,803.194 |
| 25 sep 2026 | 43.17 | 43.88 | 43.03 | 43.19 | −0.18% | 277,819.54 |
| 24 sep 2026 | 43.00 | 43.56 | 42.41 | 43.27 | +0.89% | 380,876.522 |
| 23 sep 2026 | 42.28 | 42.99 | 42.05 | 42.89 | +1.80% | 436,621.974 |
| 22 sep 2026 | 43.91 | 44.00 | 41.76 | 42.13 | −2.11% | 537,766.824 |
| 21 sep 2026 | 43.00 | 43.55 | 42.76 | 43.04 | +0.44% | 421,756.807 |
| 18 sep 2026 | 42.98 | 43.44 | 42.57 | 42.85 | −1.13% | 1.67 M |
| 17 sep 2026 | 44.44 | 44.71 | 43.28 | 43.34 | −3.30% | 334,814.608 |
| 16 sep 2026 | 44.40 | 45.47 | 44.11 | 44.82 | −0.58% | 366,733.532 |
| 15 sep 2026 | 46.23 | 46.69 | 44.86 | 45.08 | −1.29% | 489,474.551 |
| 14 sep 2026 | 46.73 | 47.43 | 45.10 | 45.67 | +0.42% | 427,418.359 |
| 11 sep 2026 | 44.26 | 45.61 | 44.00 | 45.48 | +2.85% | 294,258.551 |
| 10 sep 2026 | 44.14 | 44.81 | 43.57 | 44.22 | +0.34% | 326,060.945 |
| 9 sep 2026 | 44.89 | 45.72 | 43.83 | 44.07 | −2.63% | 401,407.232 |
| 8 sep 2026 | 46.45 | 46.45 | 45.03 | 45.26 | −3.91% | 308,851.471 |
| 4 sep 2026 | 48.22 | 48.46 | 46.26 | 47.10 | −2.81% | 276,918.521 |
| 3 sep 2026 | 48.63 | 49.47 | 47.55 | 48.46 | +2.09% | 307,734.06 |
| 2 sep 2026 | 47.61 | 49.20 | 46.92 | 47.47 | −0.65% | 391,414.6 |
| 1 sep 2026 | 47.86 | 48.25 | 47.22 | 47.78 | −0.58% | 371,178.495 |
| 31 ago 2026 | 48.02 | 48.64 | 47.65 | 48.06 | −1.15% | 349,142.964 |
| 28 ago 2026 | 48.10 | 49.54 | 48.10 | 48.62 | +0.10% | 294,072.58 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.