BLKB(BLKB)
BLKB
NASDAQ • Last print unknown ago
$47.10—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $48.22 | $48.46 | $46.26 | $47.10 | 276,918 |
| 9/3/2026 | $48.63 | $49.47 | $47.55 | $48.46 | 307,734 |
| 9/2/2026 | $47.61 | $49.20 | $46.92 | $47.47 | 391,414 |
| 9/1/2026 | $47.86 | $48.25 | $47.22 | $47.78 | 371,178 |
| 8/31/2026 | $48.02 | $48.64 | $47.65 | $48.06 | 349,142 |
| 8/28/2026 | $48.10 | $49.54 | $48.10 | $48.62 | 294,100 |
| 8/27/2026 | $47.79 | $49.24 | $47.43 | $48.57 | 376,813 |
| 8/26/2026 | $46.70 | $47.58 | $46.35 | $47.09 | 323,300 |
| 8/25/2026 | $47.19 | $48.04 | $46.10 | $47.42 | 315,205 |
| 8/24/2026 | $47.72 | $48.67 | $47.49 | $48.07 | 394,147 |
| 8/21/2026 | $46.45 | $48.25 | $45.86 | $47.52 | 340,500 |
| 8/20/2026 | $46.07 | $47.27 | $46.00 | $46.45 | 538,749 |
| 8/19/2026 | $44.54 | $46.77 | $44.54 | $46.16 | 454,200 |
| 8/18/2026 | $44.19 | $45.43 | $43.42 | $44.36 | 392,000 |
| 8/17/2026 | $44.57 | $45.02 | $43.14 | $43.39 | 547,983 |
| 8/14/2026 | $46.75 | $46.75 | $45.16 | $45.25 | 401,900 |
| 8/13/2026 | $44.42 | $46.44 | $43.97 | $46.21 | 464,700 |
| 8/12/2026 | $44.70 | $45.22 | $43.55 | $44.67 | 484,900 |
| 8/11/2026 | $45.20 | $46.71 | $44.84 | $45.45 | 405,238 |
| 8/10/2026 | $45.03 | $46.91 | $44.10 | $45.96 | 721,235 |
| 8/7/2026 | $46.31 | $47.77 | $45.48 | $45.87 | 486,544 |
| 8/6/2026 | $45.69 | $46.61 | $44.60 | $46.36 | 650,100 |
| 8/5/2026 | $45.57 | $46.19 | $45.04 | $45.89 | 673,200 |
| 8/4/2026 | $42.63 | $45.65 | $42.63 | $45.50 | 594,400 |
| 8/3/2026 | $44.24 | $46.04 | $43.92 | $44.37 | 785,488 |
| 7/31/2026 | $39.27 | $43.13 | $38.74 | $42.80 | 920,000 |
| 7/30/2026 | $42.11 | $42.76 | $39.20 | $40.08 | 1.11M |
| 7/29/2026 | $36.97 | $44.34 | $36.61 | $42.18 | 1.78M |
| 7/28/2026 | $35.00 | $36.53 | $34.87 | $35.93 | 1.22M |
| 7/27/2026 | $33.03 | $35.59 | $33.03 | $34.55 | 786,700 |
| 7/24/2026 | $31.75 | $33.25 | $31.28 | $32.71 | 630,626 |
| 7/23/2026 | $30.97 | $32.17 | $30.87 | $31.25 | 678,300 |
| 7/22/2026 | $31.58 | $31.70 | $30.19 | $30.92 | 664,815 |
| 7/21/2026 | $31.47 | $32.77 | $31.09 | $31.53 | 525,140 |
| 7/20/2026 | $32.07 | $32.90 | $31.20 | $32.68 | 567,100 |
| 7/17/2026 | $32.66 | $33.77 | $31.76 | $32.40 | 836,516 |
| 7/16/2026 | $32.22 | $33.97 | $31.61 | $33.03 | 738,500 |
| 7/15/2026 | $30.33 | $32.04 | $30.33 | $31.55 | 532,700 |
| 7/14/2026 | $30.04 | $30.22 | $29.45 | $29.90 | 499,200 |
| 7/13/2026 | $30.31 | $31.49 | $30.20 | $31.03 | 454,707 |
| 7/10/2026 | $29.29 | $30.11 | $28.80 | $29.59 | 482,100 |
| 7/9/2026 | $27.51 | $29.27 | $27.10 | $29.24 | 638,100 |
| 7/8/2026 | $29.82 | $30.23 | $28.56 | $28.63 | 610,916 |
| 7/7/2026 | $30.15 | $30.92 | $30.02 | $30.14 | 520,814 |
| 7/6/2026 | $29.50 | $29.82 | $28.78 | $29.27 | 534,134 |
| 7/2/2026 | $30.13 | $31.30 | $30.02 | $30.09 | 706,300 |
| 7/1/2026 | $30.05 | $31.27 | $30.05 | $30.10 | 700,869 |
| 6/30/2026 | $28.97 | $29.82 | $28.70 | $29.62 | 788,400 |
| 6/29/2026 | $29.76 | $29.93 | $28.67 | $29.37 | 790,934 |
| 6/26/2026 | $26.57 | $29.45 | $26.57 | $29.23 | 1.49M |
| 6/25/2026 | $27.18 | $28.16 | $26.54 | $26.58 | 615,300 |
| 6/24/2026 | $26.82 | $28.38 | $26.44 | $27.61 | 696,900 |
| 6/23/2026 | $27.07 | $27.84 | $26.57 | $26.97 | 656,317 |
| 6/22/2026 | $26.38 | $26.92 | $25.58 | $26.54 | 1.28M |
| 6/18/2026 | $26.57 | $27.39 | $26.14 | $27.04 | 6.88M |
| 6/17/2026 | $27.48 | $28.30 | $26.52 | $26.77 | 768,207 |
| 6/16/2026 | $27.34 | $28.52 | $27.34 | $28.01 | 514,800 |
| 6/15/2026 | $28.01 | $28.50 | $27.18 | $27.61 | 512,200 |
| 6/12/2026 | $27.22 | $28.08 | $26.59 | $27.90 | 596,719 |
| 6/11/2026 | $27.81 | $27.95 | $26.84 | $27.36 | 673,942 |
| 6/10/2026 | $27.44 | $28.82 | $27.19 | $28.34 | 606,256 |