Blackbaud Inc (NQ: BLKB )

71.75 USD +1.18 (+1.67%)
Official Closing Price Updated: 4:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 71.12 71.97 70.44 71.75 172,660 +1.18(+1.67%)
Apr 15, 2021 70.96 71.79 67.91 70.57 150,631 -0.04(-0.06%)
Apr 14, 2021 70.93 72.20 70.47 70.61 162,389 +0.05(+0.07%)
Apr 13, 2021 71.23 73.08 69.70 70.56 300,185 -0.99(-1.38%)
Apr 12, 2021 71.93 72.64 71.20 71.55 260,796 -0.42(-0.58%)
Apr 09, 2021 71.72 72.37 71.00 71.97 150,700 -0.25(-0.35%)
Apr 08, 2021 71.25 72.28 70.35 72.22 239,323 +1.67(+2.36%)
Apr 07, 2021 71.98 72.43 70.41 70.56 166,838 -1.46(-2.03%)
Apr 06, 2021 71.81 72.54 71.60 72.02 171,760 -0.07(-0.10%)
Apr 05, 2021 72.15 72.23 70.79 72.09 152,018 +0.86(+1.21%)
Apr 01, 2021 71.35 72.37 70.65 71.23 245,100 +0.15(+0.21%)
Mar 31, 2021 69.58 71.79 69.58 71.08 278,604 +0.89(+1.27%)
Mar 30, 2021 69.78 70.45 68.72 70.19 271,726 +0.05(+0.07%)
Mar 29, 2021 73.14 74.35 70.13 70.14 280,559 -3.11(-4.25%)
Mar 26, 2021 70.78 73.27 69.52 73.25 261,300 +3.02(+4.30%)
Mar 25, 2021 68.07 70.49 67.26 70.23 435,961 +1.34(+1.95%)
Mar 24, 2021 70.92 71.29 68.69 68.89 284,163 -1.51(-2.14%)
Mar 23, 2021 71.52 72.44 70.00 70.40 291,461 -1.63(-2.26%)
Mar 22, 2021 71.32 72.32 69.92 72.03 440,286 +1.16(+1.64%)
Mar 19, 2021 68.17 71.66 66.78 70.87 1,126,700 +2.21(+3.22%)
Mar 18, 2021 72.18 72.74 68.37 68.66 372,428 -3.88(-5.35%)
Mar 17, 2021 72.18 72.83 71.01 72.54 284,671 +0.78(+1.09%)
Mar 16, 2021 73.88 74.16 70.02 71.76 188,333 -2.10(-2.84%)
Mar 15, 2021 73.77 74.23 73.12 73.86 318,814 +0.04(+0.05%)
Mar 12, 2021 73.44 74.34 72.85 73.82 302,100 -0.04(-0.05%)
Mar 11, 2021 73.00 74.14 72.44 73.86 245,746 +1.55(+2.14%)
Mar 10, 2021 70.73 72.78 70.42 72.31 378,989 +2.27(+3.24%)
Mar 09, 2021 72.81 72.81 69.92 70.04 363,253 -0.41(-0.58%)
Mar 08, 2021 69.47 70.91 68.83 70.45 230,809 +1.17(+1.69%)
Mar 05, 2021 68.90 69.37 66.35 69.28 401,000 +1.19(+1.75%)
Mar 04, 2021 70.14 70.48 67.74 68.09 376,975 -2.06(-2.94%)
Mar 03, 2021 70.97 71.93 69.37 70.15 291,669 -0.38(-0.54%)
Mar 02, 2021 70.01 70.67 68.86 70.53 358,177 +0.11(+0.16%)
Mar 01, 2021 69.44 70.73 69.44 70.42 305,995 +1.60(+2.32%)
Feb 26, 2021 69.54 70.15 68.00 68.82 289,800 -0.98(-1.40%)
Feb 25, 2021 72.12 72.70 69.75 69.80 242,067 -2.11(-2.93%)
Feb 24, 2021 71.38 72.27 70.20 71.91 265,323 +0.10(+0.14%)
Feb 23, 2021 69.99 72.12 69.50 71.81 396,472 -0.39(-0.54%)
Feb 22, 2021 71.01 72.52 70.57 72.20 255,221 -0.29(-0.40%)
Feb 19, 2021 72.68 73.50 71.88 72.49 191,700 -0.53(-0.73%)
Feb 18, 2021 71.25 73.67 70.87 73.02 346,996 +0.68(+0.94%)
Feb 17, 2021 70.97 72.73 70.20 72.34 482,514 -0.57(-0.78%)
Feb 16, 2021 77.42 77.72 72.48 72.91 437,081 -3.63(-4.74%)
Feb 12, 2021 79.19 79.71 75.54 76.54 366,800 -2.45(-3.10%)
Feb 11, 2021 78.11 80.00 77.74 78.99 556,452 +0.65(+0.83%)
Feb 10, 2021 79.07 79.77 77.66 78.34 614,913 +1.14(+1.48%)
Feb 09, 2021 71.71 77.29 70.56 77.20 749,087 +4.83(+6.67%)
Feb 08, 2021 71.05 72.47 70.36 72.37 479,390 +1.75(+2.48%)
Feb 05, 2021 69.50 70.63 69.14 70.62 184,600 +1.99(+2.90%)
Feb 04, 2021 67.99 68.93 67.74 68.63 163,994 +0.84(+1.24%)
Feb 03, 2021 67.31 68.40 66.84 67.79 295,938 +0.52(+0.77%)
Feb 02, 2021 67.18 67.71 65.68 67.27 472,779 +0.54(+0.81%)
Feb 01, 2021 66.82 67.82 64.94 66.73 457,667 +0.24(+0.36%)
Jan 29, 2021 66.94 68.09 66.23 66.49 588,400 -0.73(-1.09%)
Jan 28, 2021 69.82 70.98 66.39 67.22 312,051 -1.96(-2.83%)
Jan 27, 2021 66.32 71.00 62.75 69.18 565,524 +2.76(+4.16%)
Jan 26, 2021 66.35 66.85 65.44 66.42 286,999 +0.66(+1.00%)
Jan 25, 2021 66.17 66.82 64.98 65.76 341,244 -0.28(-0.42%)
Jan 22, 2021 64.36 66.17 64.10 66.04 235,300 +1.14(+1.76%)
Jan 21, 2021 65.84 65.84 64.74 64.90 248,143 -0.64(-0.98%)
Jan 20, 2021 63.70 65.77 63.70 65.54 287,214 +1.64(+2.57%)
Jan 19, 2021 64.77 64.77 62.99 63.90 487,967 +0.19(+0.30%)
Jan 15, 2021 63.20 64.74 60.01 63.71 309,000 +0.07(+0.11%)
Jan 14, 2021 62.20 64.12 61.67 63.64 245,680 +2.02(+3.28%)
Jan 13, 2021 62.46 62.64 60.96 61.62 295,470 -0.59(-0.95%)
Jan 12, 2021 61.93 62.37 61.11 62.21 483,758 +0.59(+0.96%)
Jan 11, 2021 61.19 62.10 60.88 61.62 232,356 -0.62(-1.00%)
Jan 08, 2021 61.34 62.48 61.30 62.24 341,200 +1.24(+2.03%)
Jan 07, 2021 59.64 61.29 59.47 61.00 312,899 +1.32(+2.21%)
Jan 06, 2021 58.17 60.49 56.00 59.68 541,053 +1.60(+2.75%)
Jan 05, 2021 57.76 58.49 56.01 58.08 406,716 +0.92(+1.61%)
Jan 04, 2021 57.80 57.92 56.42 57.16 455,653 -0.40(-0.69%)
Dec 31, 2020 57.56 57.56 57.56 315,325 +0.07(+0.12%)
Dec 30, 2020 57.41 58.00 57.04 57.49 315,325 +0.42(+0.74%)
Dec 29, 2020 57.91 58.23 56.86 57.07 281,002 -0.90(-1.55%)
Dec 28, 2020 59.31 59.57 57.63 57.97 262,351 -0.91(-1.55%)
Dec 24, 2020 59.32 59.33 58.52 58.88 135,500 -0.34(-0.57%)
Dec 23, 2020 59.26 59.90 58.46 59.22 330,735 -0.04(-0.07%)
Dec 22, 2020 57.00 59.43 56.77 59.26 306,211 +2.49(+4.39%)
Dec 21, 2020 55.14 56.77 54.09 56.77 442,488 +0.69(+1.23%)
Dec 18, 2020 57.62 58.53 55.36 56.08 1,249,500 -1.25(-2.18%)
Dec 17, 2020 57.71 58.45 57.07 57.33 422,703 -0.05(-0.09%)
Dec 16, 2020 57.53 58.30 56.69 57.38 448,622 -0.19(-0.33%)
Dec 15, 2020 58.27 58.42 57.06 57.57 283,997 +0.27(+0.47%)
Dec 14, 2020 56.55 58.66 56.28 57.30 412,940 +1.38(+2.47%)
Dec 11, 2020 55.83 57.13 55.10 55.92 261,000 -0.36(-0.64%)
Dec 10, 2020 56.04 56.95 55.32 56.28 262,261 -0.03(-0.05%)
Dec 09, 2020 57.70 57.70 56.02 56.31 389,703 -1.04(-1.81%)
Dec 08, 2020 55.81 58.16 55.55 57.35 370,069 +1.07(+1.90%)
Dec 07, 2020 56.72 57.28 56.09 56.28 169,733 -0.71(-1.25%)
Dec 04, 2020 56.01 57.44 54.98 56.99 244,400 +1.40(+2.52%)
Dec 03, 2020 55.48 57.45 54.57 55.59 291,316 +0.50(+0.91%)
Dec 02, 2020 54.39 57.15 54.09 55.09 355,021 -1.59(-2.81%)
Dec 01, 2020 55.45 57.29 54.83 56.68 505,252 +1.59(+2.89%)
Nov 30, 2020 55.72 57.00 54.63 55.09 513,485 -0.51(-0.92%)
Nov 27, 2020 56.07 56.35 55.15 55.60 140,200 -0.70(-1.24%)
Nov 25, 2020 56.95 57.33 55.45 56.30 249,100 -0.53(-0.93%)
Nov 24, 2020 55.59 57.15 54.79 56.83 415,266 +1.67(+3.03%)
Nov 23, 2020 53.59 55.45 53.04 55.16 275,840 +1.84(+3.45%)
Nov 20, 2020 53.08 54.09 52.85 53.32 266,200 -0.33(-0.62%)
Nov 19, 2020 53.25 54.32 52.63 53.65 230,768 +0.14(+0.26%)
Nov 18, 2020 53.17 54.90 52.40 53.51 264,143 +0.19(+0.36%)
Nov 17, 2020 52.16 53.62 51.73 53.32 264,548 +1.02(+1.95%)
Nov 16, 2020 52.86 53.50 51.26 52.30 282,392 -0.07(-0.13%)
Nov 13, 2020 51.72 52.74 51.28 52.37 302,900 +1.86(+3.68%)
Nov 12, 2020 51.51 52.90 49.21 50.51 426,768 -1.35(-2.60%)
Nov 11, 2020 52.09 52.92 50.76 51.86 229,564 +0.07(+0.14%)
Nov 10, 2020 52.03 53.44 51.10 51.79 300,944 -0.02(-0.04%)
Nov 09, 2020 53.79 54.89 51.71 51.81 402,264 +1.95(+3.91%)
Nov 06, 2020 51.04 51.34 49.51 49.86 335,500 -1.16(-2.27%)
Nov 05, 2020 48.00 51.56 48.00 51.02 451,000 +3.42(+7.18%)
Nov 04, 2020 48.86 49.80 47.55 47.60 340,477 -1.91(-3.85%)
Nov 03, 2020 49.49 49.87 48.52 49.51 456,225 +1.09(+2.24%)
Nov 02, 2020 49.82 49.82 46.86 48.42 612,756 -0.92(-1.86%)
Oct 30, 2020 51.09 51.93 48.57 49.34 948,700 -2.16(-4.19%)
Oct 29, 2020 53.43 53.77 47.65 51.50 1,544,135 -6.26(-10.84%)
Oct 28, 2020 57.57 58.08 55.96 57.76 626,313 -0.73(-1.25%)
Oct 27, 2020 58.22 58.80 57.03 58.49 475,492 +0.52(+0.90%)
Oct 26, 2020 56.56 58.11 55.95 57.97 557,696 +0.61(+1.06%)
Oct 23, 2020 59.01 59.01 56.61 57.36 187,400 -1.17(-2.00%)
Oct 22, 2020 58.49 58.79 57.04 58.53 459,900 +0.27(+0.46%)
Oct 21, 2020 58.26 58.53 57.76 58.26 214,116 +0.02(+0.03%)
Oct 20, 2020 58.92 59.24 57.21 58.24 270,180 +0.15(+0.26%)
Oct 19, 2020 58.47 58.47 57.77 58.09 268,348 +0.03(+0.05%)
Oct 16, 2020 57.73 58.29 57.09 58.06 222,000 +0.44(+0.76%)
Oct 15, 2020 56.07 57.70 55.52 57.62 212,884 +0.88(+1.55%)
Oct 14, 2020 58.04 58.40 56.08 56.74 205,201 -1.18(-2.04%)
Oct 13, 2020 58.61 58.93 57.82 57.92 225,310 -1.13(-1.91%)
Oct 12, 2020 60.42 60.42 58.90 59.05 189,736 -0.88(-1.47%)
Oct 09, 2020 59.57 60.11 59.17 59.93 175,700 +0.93(+1.58%)
Oct 08, 2020 58.54 59.74 57.69 59.00 211,836 +1.32(+2.29%)
Oct 07, 2020 56.96 57.97 56.58 57.68 263,137 +0.93(+1.64%)
Oct 06, 2020 55.96 58.14 55.96 56.75 357,666 +1.04(+1.87%)
Oct 05, 2020 54.82 55.99 54.82 55.71 293,720 +1.48(+2.73%)
Oct 02, 2020 54.27 55.81 53.99 54.23 324,200 -1.22(-2.20%)
Oct 01, 2020 55.66 56.38 55.13 55.45 293,993 -0.38(-0.68%)
Sep 30, 2020 56.61 57.38 55.83 55.83 254,771 -1.47(-2.57%)
Sep 29, 2020 57.77 57.93 56.85 57.30 107,877 -0.59(-1.02%)
Sep 28, 2020 57.51 58.18 57.22 57.89 226,935 +1.12(+1.97%)
Sep 25, 2020 56.24 57.14 55.88 56.77 337,900 +0.48(+0.85%)
Sep 24, 2020 57.29 57.51 55.85 56.29 235,314 -1.27(-2.21%)
Sep 23, 2020 59.13 60.41 57.53 57.56 518,638 -1.79(-3.02%)
Sep 22, 2020 58.14 59.71 56.69 59.35 393,005 +1.71(+2.97%)
Sep 21, 2020 55.38 57.83 54.99 57.64 441,674 +1.14(+2.02%)
Sep 18, 2020 56.75 57.15 55.30 56.50 1,847,900 +0.45(+0.80%)
Sep 17, 2020 55.94 56.31 55.43 56.05 243,319 -0.93(-1.63%)
Sep 16, 2020 57.36 57.92 56.61 56.98 345,435 +0.00(+0.00%)
Sep 15, 2020 56.35 57.81 56.35 56.98 400,751 +0.85(+1.51%)
Sep 14, 2020 57.41 57.59 54.84 56.13 582,634 -1.12(-1.96%)
Sep 11, 2020 58.46 58.59 56.22 57.25 411,100 -0.82(-1.41%)
Sep 10, 2020 57.80 59.44 57.43 58.07 473,749 +0.67(+1.17%)
Sep 09, 2020 58.04 58.09 56.17 57.40 321,576 +0.08(+0.14%)
Sep 08, 2020 59.11 59.21 57.30 57.32 257,594 -2.70(-4.50%)
Sep 04, 2020 62.26 62.26 57.75 60.02 318,600 -2.02(-3.26%)
Sep 03, 2020 65.95 65.95 61.45 62.04 207,133 -4.18(-6.31%)
Sep 02, 2020 65.44 66.39 65.28 66.22 202,393 +0.89(+1.36%)
Sep 01, 2020 63.46 65.44 63.46 65.33 257,895 +1.48(+2.32%)
Aug 31, 2020 65.62 66.02 63.64 63.85 412,283 -1.93(-2.93%)
Aug 28, 2020 65.90 66.27 65.00 65.78 441,400 +1.94(+3.04%)
Aug 27, 2020 64.23 64.61 63.43 63.84 205,641 -0.42(-0.65%)
Aug 26, 2020 65.58 66.25 63.55 64.26 195,735 -1.05(-1.61%)
Aug 25, 2020 65.45 65.85 64.88 65.31 248,180 +0.05(+0.08%)
Aug 24, 2020 65.90 65.90 64.99 65.26 168,749 -0.28(-0.43%)
Aug 21, 2020 66.34 66.35 65.01 65.54 190,200 -0.51(-0.76%)
Aug 20, 2020 65.25 66.52 64.89 66.05 222,917 +0.44(+0.67%)
Aug 19, 2020 64.21 65.81 64.05 65.61 298,234 +1.41(+2.20%)
Aug 18, 2020 63.37 64.28 63.24 64.20 257,598 +0.99(+1.57%)
Aug 17, 2020 63.56 64.09 62.79 63.21 219,492 -0.40(-0.63%)
Aug 14, 2020 63.80 64.04 63.13 63.61 157,800 -0.18(-0.28%)
Aug 13, 2020 63.35 64.41 63.31 63.79 201,564 +0.11(+0.17%)
Aug 12, 2020 65.33 65.67 63.63 63.68 325,258 -1.00(-1.55%)
Aug 11, 2020 66.15 66.50 64.62 64.68 265,235 -1.04(-1.58%)
Aug 10, 2020 66.92 67.43 65.58 65.72 269,598 -1.16(-1.73%)
Aug 07, 2020 65.35 66.99 65.01 66.88 298,000 +1.03(+1.56%)
Aug 06, 2020 64.17 65.90 63.76 65.85 375,600 +1.90(+2.97%)
Aug 05, 2020 64.80 65.24 63.82 63.95 340,180 +0.06(+0.09%)
Aug 04, 2020 63.84 64.25 61.82 63.89 310,073 -0.10(-0.16%)
Aug 03, 2020 62.43 64.90 62.43 63.99 474,565 +1.45(+2.32%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
Jul 01, 2020 56.90 59.07 56.29 58.69 291,933 +1.61(+2.82%)
Jun 30, 2020 57.17 58.47 56.58 57.08 373,800 -0.04(-0.07%)
Jun 29, 2020 56.24 57.55 55.27 57.12 264,472 +1.63(+2.94%)
Jun 26, 2020 57.36 58.58 55.43 55.49 504,000 -2.17(-3.76%)
Jun 25, 2020 57.01 57.72 56.42 57.66 239,263 +0.47(+0.82%)
Jun 24, 2020 58.73 59.45 56.36 57.19 298,452 -2.23(-3.75%)
Jun 23, 2020 59.52 60.07 58.54 59.42 473,946 +0.44(+0.75%)
Jun 22, 2020 59.65 60.10 58.40 58.98 363,214 -1.35(-2.24%)
Jun 19, 2020 60.88 61.78 59.44 60.33 1,132,100 +0.28(+0.47%)
Jun 18, 2020 58.46 60.86 57.96 60.05 267,360 +0.96(+1.62%)
Jun 17, 2020 61.49 61.59 59.00 59.09 284,410 -2.58(-4.18%)
Jun 16, 2020 61.95 62.42 59.94 61.67 351,497 +2.22(+3.73%)
Jun 15, 2020 55.43 60.08 54.92 59.45 595,653 +2.79(+4.92%)
Jun 12, 2020 58.33 58.48 55.00 56.66 520,500 +0.99(+1.78%)
Jun 11, 2020 55.90 56.59 54.05 55.67 608,118 -2.76(-4.72%)
Jun 10, 2020 60.05 60.27 58.36 58.43 429,297 -1.60(-2.67%)
Jun 09, 2020 61.76 62.29 59.91 60.03 350,515 -2.47(-3.95%)
Jun 08, 2020 63.99 63.99 61.65 62.50 489,635 -0.67(-1.06%)
Jun 05, 2020 62.05 64.04 61.71 63.17 376,400 +3.08(+5.13%)
Jun 04, 2020 60.59 61.14 59.42 60.09 240,559 -1.13(-1.85%)
Jun 03, 2020 61.31 61.68 60.34 61.22 344,080 +1.22(+2.03%)
Jun 02, 2020 60.23 60.30 59.02 60.00 225,002 +0.35(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.