Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BLKB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 79.60 | 0.30 | 0.38% | 79.01 | 79.695 | 78.6332 | 140,341 |
| May 17 2024 | 79.30 | 0.78 | 0.99% | 78.44 | 79.43 | 78.02 | 170,984 |
| May 16 2024 | 78.52 | -0.49 | -0.62% | 78.45 | 78.78 | 77.60 | 577,820 |
| May 15 2024 | 79.01 | 1.34 | 1.73% | 78.45 | 79.18 | 78.06 | 207,630 |
| May 14 2024 | 77.67 | 0.35 | 0.45% | 78.02 | 78.375 | 77.555 | 103,210 |
| May 13 2024 | 77.32 | -0.33 | -0.42% | 77.68 | 78.25 | 77.14 | 148,044 |
| May 10 2024 | 77.65 | -0.01 | -0.01% | 77.59 | 78.20 | 77.30 | 96,034 |
| May 09 2024 | 77.66 | 0.40 | 0.52% | 77.40 | 77.92 | 76.79 | 163,173 |
| May 08 2024 | 77.26 | -1.34 | -1.70% | 78.21 | 78.355 | 77.05 | 235,743 |
| May 07 2024 | 78.60 | -0.56 | -0.71% | 78.94 | 79.35 | 78.01 | 262,607 |
| May 06 2024 | 79.16 | 1.13 | 1.45% | 78.41 | 79.37 | 78.41 | 192,834 |
| May 03 2024 | 78.03 | -0.40 | -0.51% | 79.05 | 79.17 | 77.73 | 279,866 |
| May 02 2024 | 78.43 | 2.38 | 3.13% | 77.68 | 78.61 | 77.17 | 190,276 |
| May 01 2024 | 76.05 | -1.87 | -2.40% | 75.32 | 77.90 | 75.00 | 383,919 |
| Apr 30 2024 | 77.92 | -0.98 | -1.24% | 78.33 | 78.89 | 76.76 | 346,394 |
| Apr 29 2024 | 78.90 | 0.95 | 1.22% | 78.00 | 79.01 | 78.00 | 108,284 |
| Apr 26 2024 | 77.95 | -0.33 | -0.42% | 78.62 | 79.33 | 77.70 | 141,967 |
| Apr 25 2024 | 78.28 | -0.10 | -0.13% | 77.80 | 78.49 | 75.57 | 162,721 |
| Apr 24 2024 | 78.38 | -0.80 | -1.01% | 78.54 | 79.18 | 77.84 | 163,716 |
| Apr 23 2024 | 79.18 | 0.55 | 0.70% | 78.41 | 79.40 | 77.64 | 131,309 |
| Apr 22 2024 | 78.63 | 2.15 | 2.81% | 76.69 | 78.845 | 76.30 | 183,937 |
| Apr 19 2024 | 76.48 | -0.23 | -0.30% | 76.45 | 77.195 | 75.68 | 331,206 |
| Apr 18 2024 | 76.71 | -0.81 | -1.04% | 77.84 | 78.40 | 76.44 | 217,612 |
| Apr 17 2024 | 77.52 | -0.74 | -0.95% | 78.44 | 78.80 | 77.20 | 196,260 |
| Apr 16 2024 | 78.26 | -0.87 | -1.10% | 78.50 | 78.84 | 77.42 | 349,856 |
| Apr 15 2024 | 79.13 | 2.41 | 3.14% | 79.04 | 79.645 | 78.30 | 746,428 |
| Apr 12 2024 | 76.72 | 0.75 | 0.99% | 75.88 | 77.81 | 75.56 | 351,541 |
| Apr 11 2024 | 75.97 | 3.09 | 4.24% | 73.19 | 80.00 | 72.50 | 1,082,412 |
| Apr 10 2024 | 72.88 | -2.06 | -2.75% | 73.36 | 73.695 | 72.36 | 216,972 |
| Apr 09 2024 | 74.94 | 1.52 | 2.07% | 73.42 | 75.01 | 73.08 | 172,344 |
| Apr 08 2024 | 73.42 | 1.41 | 1.96% | 72.20 | 73.46 | 71.93 | 131,657 |
| Apr 05 2024 | 72.01 | 1.20 | 1.69% | 70.55 | 72.5799 | 70.16 | 304,977 |
| Apr 04 2024 | 70.81 | -0.86 | -1.20% | 72.42 | 72.45 | 70.66 | 141,089 |
| Apr 03 2024 | 71.67 | -0.09 | -0.13% | 71.08 | 73.125 | 71.08 | 195,142 |
| Apr 02 2024 | 71.76 | -3.55 | -4.71% | 74.30 | 74.595 | 71.21 | 252,297 |
| Apr 01 2024 | 75.31 | 1.17 | 1.58% | 74.00 | 76.01 | 73.68 | 368,404 |
| Mar 28 2024 | 74.14 | 1.23 | 1.69% | 72.84 | 74.38 | 72.84 | 238,937 |
| Mar 27 2024 | 72.91 | 2.20 | 3.11% | 71.22 | 72.99 | 70.96 | 183,649 |
| Mar 26 2024 | 70.71 | 0.21 | 0.30% | 70.89 | 71.35 | 70.27 | 164,073 |
| Mar 25 2024 | 70.50 | -1.10 | -1.54% | 71.67 | 71.89 | 70.26 | 163,447 |
| Mar 22 2024 | 71.60 | -0.06 | -0.08% | 71.85 | 71.88 | 70.96 | 148,128 |
| Mar 21 2024 | 71.66 | 0.07 | 0.10% | 72.04 | 72.75 | 71.585 | 228,346 |
| Mar 20 2024 | 71.59 | 0.53 | 0.75% | 70.81 | 71.99 | 70.685 | 217,294 |
| Mar 19 2024 | 71.06 | 0.55 | 0.78% | 70.30 | 71.60 | 70.30 | 246,793 |
| Mar 18 2024 | 70.51 | -0.43 | -0.61% | 70.76 | 71.52 | 70.39 | 221,682 |
| Mar 15 2024 | 70.94 | -1.76 | -2.42% | 72.11 | 72.74 | 70.725 | 590,008 |
| Mar 14 2024 | 72.70 | -1.08 | -1.46% | 73.45 | 73.98 | 72.44 | 293,237 |
| Mar 13 2024 | 73.78 | -0.68 | -0.91% | 74.26 | 74.965 | 73.62 | 193,832 |
| Mar 12 2024 | 74.46 | 0.38 | 0.51% | 73.80 | 75.00 | 73.2871 | 165,953 |
| Mar 11 2024 | 74.08 | 0.95 | 1.30% | 73.00 | 74.13 | 72.95 | 234,938 |
| Mar 08 2024 | 73.13 | -0.52 | -0.71% | 74.00 | 74.65 | 72.835 | 240,966 |
| Mar 07 2024 | 73.65 | 0.78 | 1.07% | 73.00 | 74.41 | 72.5619 | 284,115 |
| Mar 06 2024 | 72.87 | 1.03 | 1.43% | 72.00 | 72.90 | 71.38 | 247,583 |
| Mar 05 2024 | 71.84 | -0.64 | -0.88% | 72.00 | 72.34 | 71.18 | 487,273 |
| Mar 04 2024 | 72.48 | 2.12 | 3.01% | 71.55 | 72.799 | 70.81 | 632,306 |
| Mar 01 2024 | 70.365 | 1.18 | 1.71% | 68.88 | 70.76 | 68.47 | 417,146 |
| Feb 29 2024 | 69.18 | 1.83 | 2.72% | 67.97 | 69.39 | 67.58 | 1,090,055 |
| Feb 28 2024 | 67.35 | -0.07 | -0.10% | 67.00 | 68.03 | 66.475 | 822,041 |
| Feb 27 2024 | 67.42 | -1.47 | -2.13% | 68.80 | 69.08 | 66.662 | 471,054 |
| Feb 26 2024 | 68.89 | 0.28 | 0.41% | 68.34 | 69.74 | 67.74 | 207,896 |
| Feb 23 2024 | 68.61 | 0.93 | 1.37% | 67.71 | 69.47 | 67.635 | 211,609 |
| Feb 22 2024 | 67.68 | -0.05 | -0.07% | 67.79 | 68.03 | 67.00 | 241,951 |
| Feb 21 2024 | 67.73 | -1.26 | -1.83% | 68.15 | 68.92 | 67.23 | 250,384 |
