Blackbaud (BLKB)

BLKB
🏛️ 미국 →
63.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 87.68 88.23 86.65 86.70 0.2M
2023-12-28 87.23 87.68 86.99 87.58 0.1M
2023-12-27 87.50 88.34 87.22 87.75 0.1M
2023-12-26 87.02 87.99 86.75 87.56 0.1M
2023-12-22 86.49 87.71 83.33 86.86 0.1M
2023-12-21 86.86 87.53 85.47 86.53 0.2M
2023-12-20 87.67 88.56 86.43 86.44 0.2M
2023-12-19 87.12 88.04 87.12 87.51 0.2M
2023-12-18 86.71 87.17 86.01 86.71 0.2M
2023-12-15 87.33 87.64 85.84 86.54 0.7M
2023-12-14 87.39 87.99 85.13 86.92 0.3M
2023-12-13 86.49 87.42 85.09 86.34 0.3M
2023-12-12 86.59 87.97 86.14 86.64 0.2M
2023-12-11 85.90 86.71 85.18 86.49 0.2M
2023-12-08 83.38 86.43 82.92 85.86 0.2M
2023-12-07 82.61 84.45 82.17 84.12 0.3M
2023-12-06 83.40 84.18 82.12 82.57 0.3M
2023-12-05 80.11 83.78 79.85 83.06 0.4M
2023-12-04 77.33 80.64 77.33 80.49 0.3M
2023-12-01 75.24 77.61 75.09 77.47 0.2M
2023-11-30 75.26 76.49 74.63 75.24 0.3M
2023-11-29 76.03 76.71 75.20 75.46 0.1M
2023-11-28 75.21 75.65 73.91 75.44 0.1M
2023-11-27 75.23 76.05 74.59 75.57 0.1M
2023-11-24 75.12 75.91 75.10 75.63 0.1M
2023-11-22 75.00 75.98 74.72 75.53 0.1M
2023-11-21 74.32 74.99 73.81 74.52 0.1M
2023-11-20 74.13 74.70 73.81 74.54 0.1M
2023-11-17 73.20 74.33 73.00 74.08 0.5M
2023-11-16 73.26 73.83 72.47 72.72 0.1M
2023-11-15 73.70 74.91 72.91 73.38 0.2M
2023-11-14 73.98 74.28 73.41 74.00 0.2M
2023-11-13 72.63 72.79 72.05 72.13 0.1M
2023-11-10 72.48 73.13 72.20 72.63 0.2M
2023-11-09 73.27 73.69 72.33 72.55 0.1M
2023-11-08 73.04 73.39 72.52 73.10 0.1M
2023-11-07 73.42 74.02 71.43 72.86 0.2M
2023-11-06 73.13 74.00 72.29 73.39 0.2M
2023-11-03 72.24 74.35 71.35 73.13 0.4M
2023-11-02 71.84 72.31 70.33 71.49 0.3M
2023-11-01 69.81 72.57 69.46 70.94 0.4M
2023-10-31 65.30 66.27 64.74 65.40 0.2M
2023-10-30 65.79 66.07 64.32 65.36 0.2M
2023-10-27 66.08 66.16 65.02 65.30 0.1M
2023-10-26 66.63 67.23 66.16 66.29 0.1M
2023-10-25 67.60 67.93 66.33 66.51 0.1M
2023-10-24 68.10 68.80 67.25 68.00 0.1M
2023-10-23 68.24 68.74 67.97 67.97 0.1M
2023-10-20 69.13 69.17 67.82 68.71 0.1M
2023-10-19 69.10 70.16 68.51 68.93 0.1M
2023-10-18 70.19 70.19 69.09 69.22 0.1M
2023-10-17 70.28 71.37 70.28 70.78 0.2M
2023-10-16 69.76 71.13 69.11 70.58 0.1M
2023-10-13 69.04 69.37 68.50 69.16 0.1M
2023-10-12 70.13 70.98 67.98 69.16 0.1M
2023-10-11 70.01 70.57 69.35 69.93 0.2M
2023-10-10 69.80 70.88 69.46 70.11 0.1M
2023-10-09 69.36 70.22 68.92 69.66 0.1M
2023-10-06 68.79 70.59 68.66 69.92 0.1M
2023-10-05 69.29 70.06 68.28 69.18 0.2M
2023-10-04 68.15 69.92 68.15 69.60 0.1M
2023-10-03 69.36 69.42 68.20 68.48 0.1M
2023-10-02 70.26 70.26 69.00 69.47 0.1M
2023-09-29 71.00 71.87 70.02 70.32 0.2M
2023-09-28 70.72 71.72 70.24 70.53 0.2M
2023-09-27 71.36 72.38 70.70 70.74 0.2M
2023-09-26 71.78 72.01 70.81 71.02 0.1M
2023-09-25 71.74 72.87 71.69 72.26 0.1M
2023-09-22 72.09 72.81 71.82 72.12 0.1M
2023-09-21 72.45 73.14 71.78 72.16 0.1M
2023-09-20 73.49 74.16 72.94 73.05 0.1M
2023-09-19 73.55 73.55 72.82 73.17 0.1M
2023-09-18 73.03 74.36 73.03 73.65 0.1M
2023-09-15 73.66 73.79 72.50 72.83 0.8M
2023-09-14 73.11 74.10 72.42 73.73 0.1M
2023-09-13 73.20 73.24 72.10 72.86 0.1M
2023-09-12 72.54 73.37 71.94 73.28 0.1M
2023-09-11 73.14 73.43 72.62 73.00 0.1M
2023-09-08 72.69 73.27 72.42 72.74 0.1M
2023-09-07 72.48 73.16 72.23 72.63 0.1M
2023-09-06 75.13 75.32 72.72 73.08 0.1M
2023-09-05 75.63 75.88 74.16 75.02 0.1M
2023-09-01 76.28 76.89 75.87 76.13 0.1M
2023-08-31 74.89 76.68 74.50 76.11 0.3M
2023-08-30 74.42 75.29 74.42 74.99 0.1M
2023-08-29 73.46 74.80 73.40 74.61 0.1M
2023-08-28 72.86 74.22 72.86 73.69 0.1M
2023-08-25 70.89 73.54 70.88 72.60 0.2M
2023-08-24 72.84 72.84 70.97 71.03 0.1M
2023-08-23 72.81 73.51 72.02 72.90 0.2M
2023-08-22 72.85 73.32 72.33 72.81 0.1M
2023-08-21 71.74 73.27 71.59 72.74 0.1M
2023-08-18 71.37 72.52 71.15 71.76 0.2M
2023-08-17 74.29 74.29 71.57 71.95 0.2M
2023-08-16 73.84 74.25 73.19 74.17 0.1M
2023-08-15 74.46 74.70 73.34 73.88 0.1M
2023-08-14 72.84 74.82 71.54 74.69 0.1M
2023-08-11 72.00 73.54 71.96 73.02 0.2M
2023-08-10 73.26 73.87 72.44 72.61 0.2M
2023-08-09 72.87 73.39 72.13 73.03 0.1M
2023-08-08 72.94 73.50 72.31 73.06 0.1M
2023-08-07 74.04 74.27 73.20 73.95 0.1M
2023-08-04 74.25 74.25 72.88 73.55 0.2M
2023-08-03 74.05 74.59 72.40 74.03 0.2M
2023-08-02 72.76 74.50 69.70 74.28 0.3M
2023-08-01 75.02 75.56 74.39 75.07 0.1M
2023-07-31 74.13 75.49 74.13 75.45 0.1M
2023-07-28 74.80 75.23 73.64 74.19 0.1M
2023-07-27 75.67 76.67 73.78 74.16 0.1M
2023-07-26 74.90 75.63 74.22 75.00 0.1M
2023-07-25 73.87 75.21 73.29 75.14 0.1M
2023-07-24 74.48 74.59 73.64 73.97 0.1M
2023-07-21 76.29 76.64 74.06 74.48 0.2M
2023-07-20 78.53 78.71 75.76 75.86 0.2M
2023-07-19 77.87 78.67 77.54 78.47 0.2M
2023-07-18 77.45 77.85 76.90 77.79 0.1M
2023-07-17 76.80 78.04 76.37 77.62 0.2M
2023-07-14 75.58 76.56 73.79 76.56 0.2M
2023-07-13 74.68 75.95 74.68 75.83 0.1M
2023-07-12 74.77 74.92 73.91 74.42 0.1M
2023-07-11 73.73 74.13 73.08 73.95 0.1M
2023-07-10 72.72 74.32 72.59 73.77 0.2M
2023-07-07 70.98 73.49 70.98 72.99 0.2M
2023-07-06 70.65 71.29 69.72 71.23 0.2M
2023-07-05 70.66 71.43 70.27 71.28 0.2M
2023-07-03 70.75 71.34 70.70 71.28 0.0M
2023-06-30 70.72 71.60 70.52 71.18 0.2M
2023-06-29 68.96 70.20 68.84 70.17 0.2M
2023-06-28 68.41 68.94 68.27 68.73 0.1M
2023-06-27 68.62 69.06 68.22 68.56 0.1M
2023-06-26 69.12 69.96 68.47 68.53 0.2M
2023-06-23 69.62 70.13 68.78 69.30 0.7M
2023-06-22 70.02 70.56 69.34 70.21 0.1M
2023-06-21 70.92 71.46 70.09 70.18 0.2M
2023-06-20 72.04 72.18 70.99 71.12 0.2M
2023-06-16 72.84 73.93 72.16 72.43 0.5M
2023-06-15 72.62 72.95 72.06 72.73 0.2M
2023-06-14 73.80 74.07 72.54 72.91 0.2M
2023-06-13 73.61 74.23 73.53 73.95 0.1M
2023-06-12 72.87 73.62 72.44 73.48 0.2M
2023-06-09 73.30 73.55 72.58 72.91 0.1M
2023-06-08 73.54 73.54 72.38 73.03 0.1M
2023-06-07 73.86 75.05 73.00 73.51 0.3M
2023-06-06 73.69 74.07 73.24 73.72 0.3M
2023-06-05 75.00 75.50 73.88 74.06 0.2M
2023-06-02 72.70 74.34 72.46 74.04 0.2M
2023-06-01 73.04 73.05 71.98 72.49 0.1M
2023-05-31 72.09 73.70 71.56 73.36 0.6M
2023-05-30 73.00 73.60 71.95 72.33 0.1M
2023-05-26 72.40 73.67 71.72 72.88 0.2M
2023-05-25 72.01 72.95 71.71 72.48 0.2M
2023-05-24 71.67 72.33 71.50 71.99 0.2M
2023-05-23 72.46 73.21 71.98 72.06 0.2M
2023-05-22 71.88 73.01 71.50 72.89 0.3M
2023-05-19 73.04 73.04 71.73 71.88 0.2M
2023-05-18 72.24 73.39 71.98 72.52 0.2M
2023-05-17 71.14 72.62 71.14 72.40 0.3M
2023-05-16 70.45 71.45 70.03 71.14 0.2M
2023-05-15 70.43 71.25 70.19 70.85 0.2M
2023-05-12 69.86 70.38 69.40 70.37 0.3M
2023-05-11 69.95 70.09 69.08 69.79 0.1M
2023-05-10 70.25 70.73 69.22 70.11 0.2M
2023-05-09 69.65 70.09 69.53 69.69 0.1M
2023-05-08 69.80 70.31 69.56 70.14 0.2M
2023-05-05 70.02 71.37 69.95 70.00 0.3M
2023-05-04 68.69 70.69 68.01 70.10 0.4M
2023-05-03 69.00 69.65 67.08 67.33 0.4M
2023-05-02 68.48 68.48 66.93 67.51 0.4M
2023-05-01 68.93 69.45 68.51 68.70 0.3M
2023-04-28 68.49 69.43 67.73 69.36 0.2M
2023-04-27 68.24 69.00 67.43 68.83 0.2M
2023-04-26 66.37 68.18 66.25 68.03 0.2M
2023-04-25 66.53 66.61 65.91 66.39 0.1M
2023-04-24 66.58 67.09 66.35 66.99 0.1M
2023-04-21 66.54 67.24 66.35 66.80 0.1M
2023-04-20 66.36 66.60 66.05 66.49 0.1M
2023-04-19 66.82 66.87 66.48 66.58 0.1M
2023-04-18 67.17 67.33 66.04 67.00 0.2M
2023-04-17 67.91 67.91 67.03 67.08 0.1M
2023-04-14 69.11 69.28 67.29 68.02 0.1M
2023-04-13 67.26 69.08 67.17 69.03 0.2M
2023-04-12 67.78 67.87 66.96 67.11 0.1M
2023-04-11 67.91 68.51 66.71 67.46 0.3M
2023-04-10 67.72 68.34 67.14 68.07 0.2M
2023-04-06 67.55 67.93 66.58 67.89 0.2M
2023-04-05 69.07 69.07 67.36 67.50 0.3M
2023-04-04 69.40 69.58 68.52 69.07 0.3M
2023-04-03 68.80 69.77 68.68 69.61 0.3M
2023-03-31 68.15 69.57 68.05 69.30 0.4M
2023-03-30 67.30 68.60 67.03 68.08 0.3M
2023-03-29 65.50 67.37 65.50 67.28 0.5M
2023-03-28 63.56 65.35 63.11 64.88 0.4M
2023-03-27 65.21 66.75 63.82 63.93 1.0M
2023-03-24 56.66 57.90 56.41 57.83 0.1M
2023-03-23 56.41 57.45 56.05 57.06 0.2M
2023-03-22 58.08 58.40 56.21 56.26 0.3M
2023-03-21 58.17 58.53 57.14 58.25 0.2M
2023-03-20 57.37 58.52 57.03 57.83 0.2M
2023-03-17 57.87 58.19 56.68 57.14 0.5M
2023-03-16 54.86 58.27 54.03 57.90 0.3M
2023-03-15 54.89 55.52 54.39 55.18 0.2M
2023-03-14 54.30 55.92 54.30 55.72 0.2M
2023-03-13 54.66 54.80 53.39 53.42 0.4M
2023-03-10 55.69 56.16 54.95 55.22 0.5M
2023-03-09 56.01 56.74 55.78 55.97 0.3M
2023-03-08 55.95 56.19 55.79 56.02 0.1M
2023-03-07 56.22 56.61 55.59 55.86 0.2M
2023-03-06 56.43 56.87 55.66 56.13 0.2M
2023-03-03 56.18 56.95 56.18 56.60 0.2M
2023-03-02 55.74 56.69 55.58 56.12 0.2M
2023-03-01 55.65 56.29 55.62 55.93 0.4M
2023-02-28 56.35 56.96 55.38 55.69 0.5M
2023-02-27 57.42 57.72 56.69 57.01 0.2M
2023-02-24 57.28 57.98 57.10 57.15 0.2M
2023-02-23 58.04 58.64 57.58 58.02 0.2M
2023-02-22 58.24 58.86 57.06 57.79 0.2M
2023-02-21 57.95 58.25 56.81 58.07 0.2M
2023-02-17 57.99 58.91 57.76 58.61 0.3M
2023-02-16 58.84 58.91 57.64 57.93 0.2M
2023-02-15 57.95 60.28 57.64 59.96 0.3M
2023-02-14 59.99 60.00 56.86 58.07 0.6M
2023-02-13 61.12 62.25 60.88 61.36 0.2M
2023-02-10 61.22 61.75 61.01 61.12 0.1M
2023-02-09 61.96 62.60 61.38 61.64 0.1M
2023-02-08 62.40 62.43 61.13 61.54 0.1M
2023-02-07 61.87 63.00 61.16 62.70 0.2M
2023-02-06 62.35 62.70 61.70 61.91 0.1M
2023-02-03 62.60 63.99 61.09 62.80 0.2M
2023-02-02 63.89 64.83 63.16 63.31 0.2M
2023-02-01 62.06 64.16 61.65 63.64 0.3M
2023-01-31 61.32 62.41 60.96 62.21 0.2M
2023-01-30 61.30 62.27 60.95 61.06 0.2M
2023-01-27 62.08 62.92 61.77 61.78 0.1M
2023-01-26 62.80 63.25 61.62 62.37 0.1M
2023-01-25 63.25 63.25 62.01 62.18 0.2M
2023-01-24 62.73 63.93 62.57 63.52 0.1M
2023-01-23 61.05 62.98 60.98 62.93 0.1M
2023-01-20 60.75 61.18 60.09 61.01 0.3M
2023-01-19 60.35 61.40 59.90 60.50 0.2M
2023-01-18 61.20 61.72 60.51 60.75 0.2M
2023-01-17 61.48 61.69 60.87 61.19 0.1M
2023-01-13 61.47 62.10 61.35 61.43 0.1M
2023-01-12 61.63 61.96 61.07 61.80 0.2M
2023-01-11 61.76 61.95 61.11 61.39 0.1M
2023-01-10 60.86 61.85 60.73 61.57 0.2M
2023-01-09 61.80 63.08 61.06 61.11 0.4M
2023-01-06 60.02 61.63 59.31 61.61 0.2M
2023-01-05 59.95 60.00 59.05 59.48 0.1M
2023-01-04 60.00 61.03 59.90 60.45 0.2M
2023-01-03 59.37 60.54 59.10 59.87 0.2M