Hot Features
프리미엄
Blackbaud Inc (BLKB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 1.07334525939 | 61.49 | 62.155 | 60.125 | 239064 | 61.40111505 | CS |
| 4 | 0.01 | 0.016092693917 | 62.14 | 64.155 | 58.05 | 321470 | 61.72912115 | CS |
| 12 | -15.2 | -19.650937298 | 77.35 | 81.3899 | 58.05 | 338165 | 65.47713901 | CS |
| 26 | -24.75 | -28.4810126582 | 86.9 | 88.95 | 58.05 | 269935 | 71.45031485 | CS |
| 52 | -16.26 | -20.7371508736 | 78.41 | 88.95 | 58.05 | 231609 | 74.69409322 | CS |
| 156 | 7.77 | 14.2883413019 | 54.38 | 88.95 | 43.54 | 257503 | 66.55001625 | CS |
| 260 | 12.76 | 25.8351893096 | 49.39 | 88.95 | 43.54 | 287117 | 65.47778964 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 62.15 | 0.72 | 1.17 | 61.85 | 63.2 | 61.85 | 248412 |
| 1745361300 | 61.43 | 0.68 | 1.12 | 61.26 | 61.89 | 60.125 | 226183 |
| 1745274900 | 60.75 | -1.27 | -2.05 | 61.53 | 61.98 | 60.185 | 234654 |
| 1744929300 | 62.02 | 0.64 | 1.04 | 61.35 | 62.155 | 60.4 | 244866 |
| 1744842900 | 61.38 | -0.17 | -0.28 | 61.49 | 61.85 | 60.65 | 250552 |
| 1744756500 | 61.55 | 0.33 | 0.54 | 61.45 | 62.58 | 61.31 | 267824 |
| 1744670100 | 61.22 | 0.09 | 0.15 | 62.04 | 62.135 | 60.36 | 472611 |
| 1744410900 | 61.13 | 0.93 | 1.54 | 60.28 | 61.33 | 59.21 | 241393 |
| 1744324500 | 60.2 | -1.84 | -2.97 | 60.95 | 61.3025 | 59.04 | 409806 |
| 1744238100 | 62.04 | 3 | 5.08 | 58.96 | 62.205 | 58.05 | 475413 |
| 1744151700 | 59.04 | -1.56 | -2.57 | 61.05 | 62.7 | 58.52 | 331157 |
| 1744065300 | 60.6 | -1.6 | -2.57 | 59.78 | 62.91 | 59.7 | 392590 |
| 1743806100 | 62.2 | -1.45 | -2.28 | 62.49 | 62.77 | 61.165 | 423665 |
| 1743719700 | 63.65 | -0.17 | -0.27 | 62.49 | 64.155 | 61.9892 | 294496 |
| 1743633300 | 63.82 | 0.34 | 0.54 | 62.95 | 63.88 | 62.14 | 338712 |
| 1743546900 | 63.48 | 1.43 | 2.30 | 62.05 | 63.63 | 61.91 | 315795 |
| 1743460500 | 62.05 | -0.06 | -0.10 | 61.9 | 62.63 | 61.1968 | 413205 |
| 1743201300 | 62.11 | -0.21 | -0.34 | 62.47 | 62.47 | 61.39 | 262524 |
| 1743114900 | 62.32 | 0.01 | 0.02 | 62.21 | 62.79 | 61.55 | 294020 |
| 1743028500 | 62.31 | 0.18 | 0.29 | 62.14 | 62.82 | 61.66 | 218464 |
| 1742942100 | 62.13 | 0.23 | 0.37 | 62.2 | 62.96 | 61.74 | 465845 |
| 1742855700 | 61.9 | -1.23 | -1.95 | 63.99 | 63.99 | 61.23 | 519224 |
| 1742596500 | 63.13 | -0.8 | -1.25 | 63.14 | 64.379999 | 62.76 | 1152378 |
| 1742510100 | 63.93 | -0.7 | -1.08 | 64.26 | 65.129999 | 63.82 | 443797 |
| 1742423700 | 64.629999 | 0.74 | 1.16 | 64.33 | 64.825 | 63.98 | 465847 |
| 1742337300 | 63.89 | -0.62 | -0.96 | 64.53 | 64.98 | 63.63 | 438860 |
| 1742250900 | 64.51 | 1.06 | 1.67 | 64.069999 | 64.9 | 63.65 | 449918 |
| 1741991700 | 63.45 | 0.15 | 0.24 | 63.54 | 64.25 | 62.99 | 422841 |
| 1741905300 | 63.3 | -1.4 | -2.16 | 64.68 | 64.84 | 63.14 | 500535 |
| 1741818900 | 64.7 | -2.33 | -3.48 | 67.21 | 67.51 | 64.43 | 497060 |
| 1741732500 | 67.03 | 0.45 | 0.68 | 66.444999 | 69.5216 | 66.444999 | 558365 |
| 1741646100 | 66.58 | 0.85 | 1.29 | 65.31 | 67.45 | 65.307 | 513574 |
| 1741390500 | 65.73 | 1.08 | 1.67 | 64.51 | 65.8 | 64.22 | 301441 |
| 1741304100 | 64.65 | -0.36 | -0.55 | 64.584999 | 65.834999 | 64.19 | 396959 |
| 1741217700 | 65.01 | 0.96 | 1.50 | 64.305 | 65.08 | 63.69 | 266411 |
| 1741131300 | 64.05 | -1.26 | -1.93 | 64.944999 | 65.215 | 63.865 | 436662 |
| 1741044900 | 65.31 | -0.79 | -1.20 | 66.246399 | 66.754999 | 65.239999 | 442226 |
| 1740785700 | 66.099999 | 0.97 | 1.49 | 65.17 | 66.319999 | 65.17 | 382440 |
| 1740699300 | 65.129999 | -0.77 | -1.17 | 65.75 | 67.185 | 64.94 | 368606 |
| 1740612900 | 65.9 | -0.96 | -1.44 | 66.655 | 67.09 | 65.7625 | 293611 |
| 1740526500 | 66.86 | -2.04 | -2.96 | 68.29 | 69.07 | 66.83 | 369134 |
| 1740440100 | 68.9 | 0.66 | 0.97 | 68.71 | 69.18 | 67.56 | 336116 |
| 1740180900 | 68.24 | 2.02 | 3.05 | 66.73 | 68.35 | 66.239999 | 320736 |
| 1740094500 | 66.22 | -2.3 | -3.36 | 68.5 | 68.65 | 66.069999 | 340618 |
| 1740008100 | 68.52 | -2.44 | -3.44 | 70.25 | 70.68 | 68.12 | 341595 |
| 1739921700 | 70.96 | -8.92 | -11.17 | 71.885 | 73.45 | 69.7 | 395625 |
| 1739576100 | 79.88 | -0.91 | -1.13 | 80.68 | 81.3899 | 79.71 | 124950 |
| 1739489700 | 80.79 | 1.71 | 2.16 | 79.7 | 80.914 | 77.5 | 152427 |
| 1739403300 | 79.08 | -0.52 | -0.65 | 78.86 | 79.83 | 78.13 | 133333 |
| 1739316900 | 79.6 | -0.16 | -0.20 | 79.42 | 80.11 | 77.9378 | 144965 |
| 1739230500 | 79.76 | 1.7 | 2.18 | 78.18 | 79.96 | 78.055 | 140790 |
| 1738971300 | 78.06 | -0.65 | -0.83 | 79.14 | 79.14 | 77.91 | 119190 |
| 1738884900 | 78.71 | -0.12 | -0.15 | 79.02 | 79.075 | 78.01 | 140210 |
| 1738798500 | 78.83 | 0.06 | 0.08 | 79.09 | 80 | 78.47 | 239203 |
| 1738712100 | 78.77 | 2.29 | 2.99 | 77.28 | 78.945 | 76.895 | 163412 |
| 1738625700 | 76.48 | -0.67 | -0.87 | 76.15 | 76.66 | 75.09 | 270080 |
| 1738366500 | 77.15 | 0.31 | 0.40 | 76.77 | 77.86 | 76.77 | 251587 |
| 1738280100 | 76.84 | 0.07 | 0.09 | 77.47 | 78.32 | 76.73 | 84277 |
| 1738193700 | 76.77 | -0.67 | -0.87 | 77.35 | 77.35 | 76.235 | 120796 |
| 1738107300 | 77.44 | -0.65 | -0.83 | 77.84 | 78.99 | 77.365 | 212834 |
| 1738020900 | 78.09 | 1.83 | 2.40 | 76 | 78.77 | 76 | 138662 |
| 1737761700 | 76.26 | -0.97 | -1.26 | 75.83 | 76.43 | 75.67 | 130850 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
