Blackbaud Inc (NQ: BLKB )

71.32 USD -0.65 (-0.90%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.09 62.87 61.70 62.67 282,374 +0.55(+0.89%)
May 27, 2016 61.40 62.12 62.12 62.12 95,700 +0.54(+0.88%)
May 26, 2016 61.37 62.07 61.12 61.58 134,250 +0.13(+0.21%)
May 25, 2016 62.17 62.17 61.11 61.45 120,615 -0.54(-0.87%)
May 24, 2016 59.66 62.18 59.18 61.99 252,224 +2.73(+4.61%)
May 23, 2016 59.34 59.79 58.76 59.26 156,462 -0.16(-0.27%)
May 20, 2016 59.55 59.65 58.79 59.42 221,575 +0.26(+0.44%)
May 19, 2016 58.88 59.94 58.31 59.16 145,127 +0.00(+0.00%)
May 18, 2016 58.18 59.76 58.16 59.16 190,805 +0.80(+1.37%)
May 17, 2016 60.09 60.45 58.09 58.36 161,424 -2.08(-3.44%)
May 16, 2016 59.92 60.91 59.36 60.44 139,185 +0.76(+1.27%)
May 13, 2016 59.69 60.39 58.59 59.68 132,335 -0.17(-0.28%)
May 12, 2016 60.57 61.37 59.41 59.85 190,233 -0.63(-1.04%)
May 11, 2016 61.54 61.98 60.39 60.48 189,005 -1.15(-1.87%)
May 10, 2016 61.19 61.97 60.78 61.63 155,296 +0.52(+0.85%)
May 09, 2016 59.69 61.58 59.47 61.11 153,270 +1.50(+2.52%)
May 06, 2016 59.05 59.63 57.82 59.61 492,174 +0.13(+0.22%)
May 05, 2016 61.20 61.43 59.31 59.48 229,186 -1.66(-2.72%)
May 04, 2016 61.56 61.59 60.32 61.14 220,878 -0.72(-1.16%)
May 03, 2016 61.56 62.65 61.41 61.86 170,892 -0.31(-0.50%)
May 02, 2016 62.22 62.47 61.95 62.17 235,708 +0.40(+0.65%)
Apr 29, 2016 61.29 62.10 60.81 61.77 221,776 +0.49(+0.80%)
Apr 28, 2016 61.02 62.99 60.03 61.28 359,980 -2.72(-4.25%)
Apr 27, 2016 63.82 64.59 63.22 64.00 205,111 -0.01(-0.02%)
Apr 26, 2016 63.93 64.14 63.17 64.01 238,905 +0.09(+0.14%)
Apr 25, 2016 64.23 64.43 63.53 63.92 182,663 -0.41(-0.64%)
Apr 22, 2016 63.40 64.39 62.82 64.33 219,215 +0.76(+1.20%)
Apr 21, 2016 63.65 64.19 62.91 63.57 316,927 -0.04(-0.06%)
Apr 20, 2016 64.33 64.70 62.44 63.61 376,126 -0.73(-1.13%)
Apr 19, 2016 64.87 65.26 63.55 64.34 138,375 -0.52(-0.80%)
Apr 18, 2016 64.13 65.03 63.97 64.86 117,080 +0.50(+0.78%)
Apr 15, 2016 63.68 65.21 63.04 64.36 258,559 +0.66(+1.04%)
Apr 14, 2016 63.68 63.99 63.08 63.70 168,565 +0.08(+0.13%)
Apr 13, 2016 62.39 63.67 61.71 63.62 181,312 +1.62(+2.61%)
Apr 12, 2016 61.61 62.52 61.14 62.00 108,353 +0.33(+0.54%)
Apr 11, 2016 62.75 62.99 61.55 61.67 124,421 -0.71(-1.14%)
Apr 08, 2016 61.76 62.41 61.07 62.38 133,091 +1.19(+1.94%)
Apr 07, 2016 61.62 62.16 60.75 61.19 201,521 -0.93(-1.50%)
Apr 06, 2016 62.10 62.65 61.66 62.12 157,958 +0.15(+0.24%)
Apr 05, 2016 62.10 62.80 61.42 61.97 150,664 -0.85(-1.35%)
Apr 04, 2016 62.83 63.19 62.24 62.82 112,564 -0.09(-0.14%)
Apr 01, 2016 62.33 63.19 61.32 62.91 165,530 +0.02(+0.03%)
Mar 31, 2016 62.21 63.13 60.65 62.89 183,625 +0.52(+0.83%)
Mar 30, 2016 63.20 63.20 61.46 62.37 135,696 -0.32(-0.51%)
Mar 29, 2016 59.99 62.69 59.99 62.69 209,569 +2.44(+4.05%)
Mar 28, 2016 60.64 61.00 59.41 60.25 111,671 +0.03(+0.05%)
Mar 24, 2016 59.14 60.22 60.22 60.22 120,300 +0.68(+1.14%)
Mar 23, 2016 60.08 60.36 58.78 59.54 197,821 -0.66(-1.10%)
Mar 22, 2016 61.09 61.13 59.99 60.20 143,427 -1.57(-2.54%)
Mar 21, 2016 62.00 62.16 61.04 61.77 204,756 -0.53(-0.85%)
Mar 18, 2016 61.34 62.46 61.00 62.30 518,687 +1.35(+2.21%)
Mar 17, 2016 59.57 61.43 59.03 60.95 270,939 +1.23(+2.06%)
Mar 16, 2016 58.86 59.91 58.86 59.72 132,080 +0.72(+1.22%)
Mar 15, 2016 58.60 59.13 58.27 59.00 175,179 -0.02(-0.03%)
Mar 14, 2016 57.39 59.31 57.10 59.02 125,287 +1.42(+2.47%)
Mar 11, 2016 57.72 58.10 57.36 57.60 188,883 +0.32(+0.56%)
Mar 10, 2016 58.65 59.41 56.61 57.28 165,501 -1.19(-2.04%)
Mar 09, 2016 57.88 58.74 57.61 58.47 180,159 +0.87(+1.51%)
Mar 08, 2016 58.03 58.68 57.43 57.60 161,141 -0.83(-1.42%)
Mar 07, 2016 57.07 58.50 56.99 58.43 231,959 +1.15(+2.01%)
Mar 04, 2016 57.37 58.14 56.75 57.28 198,866 -0.09(-0.16%)
Mar 03, 2016 57.80 58.43 56.60 57.37 176,443 -0.39(-0.68%)
Mar 02, 2016 58.92 58.92 57.11 57.76 180,705 -1.26(-2.13%)
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.