Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.89 77.69 74.64 76.58 334,765 +0.46(+0.60%)
May 30, 2019 75.82 76.93 75.00 76.13 172,052 +0.71(+0.94%)
May 29, 2019 75.08 76.15 74.51 75.42 264,280 -0.37(-0.49%)
May 28, 2019 77.44 78.45 75.50 75.79 421,956 -1.41(-1.83%)
May 24, 2019 77.15 78.41 76.31 77.20 141,419 +0.76(+0.99%)
May 23, 2019 79.22 79.22 76.14 76.44 125,308 -3.83(-4.77%)
May 22, 2019 79.39 80.67 79.39 80.27 93,125 +0.52(+0.65%)
May 21, 2019 78.89 79.92 78.68 79.75 102,808 +1.74(+2.23%)
May 20, 2019 79.03 79.72 77.34 78.01 205,717 -1.69(-2.12%)
May 17, 2019 79.84 81.29 79.28 79.70 183,086 -0.76(-0.94%)
May 16, 2019 78.87 81.13 78.59 80.46 187,190 +2.06(+2.62%)
May 15, 2019 77.00 78.66 76.03 78.40 136,686 +0.84(+1.09%)
May 14, 2019 77.03 78.18 76.84 77.56 160,054 +0.86(+1.13%)
May 13, 2019 78.17 79.24 76.47 76.69 199,765 -3.27(-4.09%)
May 10, 2019 78.74 80.13 77.39 79.96 217,791 +1.02(+1.30%)
May 09, 2019 77.15 79.12 76.21 78.94 216,626 +0.99(+1.28%)
May 08, 2019 76.78 78.54 76.58 77.94 180,440 +0.79(+1.02%)
May 07, 2019 77.35 77.94 76.49 77.16 251,961 -1.15(-1.47%)
May 06, 2019 75.90 78.81 75.16 78.31 255,135 +0.57(+0.73%)
May 03, 2019 75.71 77.83 74.81 77.75 281,570 +3.03(+4.06%)
May 02, 2019 72.63 74.83 72.15 74.71 709,104 +1.85(+2.54%)
May 01, 2019 77.55 78.28 72.49 72.87 1,008,539 -5.95(-7.55%)
Apr 30, 2019 79.68 80.69 78.03 78.82 564,594 -0.80(-1.00%)
Apr 29, 2019 78.85 80.39 78.41 79.61 495,260 +1.26(+1.61%)
Apr 26, 2019 78.90 79.06 78.09 78.35 295,854 -0.41(-0.52%)
Apr 25, 2019 79.65 79.91 77.73 78.76 158,108 -0.76(-0.95%)
Apr 24, 2019 80.58 80.92 79.50 79.52 203,304 -0.71(-0.88%)
Apr 23, 2019 78.82 80.91 78.63 80.22 206,640 +1.67(+2.13%)
Apr 22, 2019 77.94 78.59 77.72 78.55 130,019 +0.05(+0.06%)
Apr 18, 2019 77.35 78.58 76.63 78.50 279,960 +0.72(+0.92%)
Apr 17, 2019 79.15 79.78 77.21 77.79 350,029 -0.67(-0.85%)
Apr 16, 2019 79.03 79.99 75.86 78.45 492,505 -3.32(-4.06%)
Apr 15, 2019 82.45 82.70 81.41 81.77 159,205 -0.54(-0.65%)
Apr 12, 2019 82.33 83.21 81.47 82.31 151,800 +0.56(+0.68%)
Apr 11, 2019 81.93 82.05 81.40 81.75 137,760 -0.02(-0.02%)
Apr 10, 2019 80.72 81.97 80.72 81.77 105,945 +1.14(+1.42%)
Apr 09, 2019 79.81 81.12 79.44 80.63 190,227 +0.52(+0.65%)
Apr 08, 2019 81.29 81.29 78.92 80.11 353,291 -1.54(-1.89%)
Apr 05, 2019 82.57 83.14 80.98 81.65 215,276 -0.49(-0.59%)
Apr 04, 2019 82.42 83.78 80.81 82.14 315,850 +0.06(+0.07%)
Apr 03, 2019 80.32 82.56 79.96 82.08 282,760 -0.42(-0.51%)
Apr 02, 2019 81.24 82.57 80.91 82.50 216,974 +1.01(+1.24%)
Apr 01, 2019 79.90 81.64 79.75 81.48 217,310 +2.23(+2.81%)
Mar 29, 2019 79.05 79.53 78.31 79.26 262,959 +0.90(+1.15%)
Mar 28, 2019 77.48 79.27 76.53 78.35 142,744 +1.08(+1.40%)
Mar 27, 2019 77.30 78.13 75.93 77.27 199,959 -0.25(-0.32%)
Mar 26, 2019 76.45 77.79 76.21 77.52 167,935 +1.75(+2.31%)
Mar 25, 2019 75.32 76.30 74.79 75.77 176,575 +0.12(+0.16%)
Mar 22, 2019 79.69 80.32 75.59 75.65 293,541 -4.63(-5.77%)
Mar 21, 2019 77.98 80.30 77.98 80.28 226,321 +2.01(+2.57%)
Mar 20, 2019 78.26 79.39 77.33 78.27 271,751 +0.00(+0.00%)
Mar 19, 2019 77.96 78.42 77.42 78.27 132,743 +0.60(+0.77%)
Mar 18, 2019 77.27 78.18 76.44 77.68 221,333 +0.74(+0.96%)
Mar 15, 2019 76.83 77.59 74.86 76.94 451,176 -0.01(-0.01%)
Mar 14, 2019 76.81 77.69 76.12 76.95 109,045 +0.08(+0.10%)
Mar 13, 2019 78.78 79.46 76.76 76.87 268,459 -1.62(-2.06%)
Mar 12, 2019 78.31 79.09 77.64 78.49 209,006 +0.27(+0.34%)
Mar 11, 2019 75.95 78.44 75.95 78.22 265,350 +2.56(+3.39%)
Mar 08, 2019 73.89 75.85 73.07 75.66 262,155 +0.90(+1.21%)
Mar 07, 2019 74.36 75.65 73.95 74.75 172,435 +0.41(+0.55%)
Mar 06, 2019 76.87 77.27 74.22 74.35 214,140 -2.45(-3.18%)
Mar 05, 2019 77.18 77.21 76.25 76.79 133,283 -0.38(-0.49%)
Mar 04, 2019 78.42 78.42 75.88 77.17 289,285 -1.06(-1.36%)
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.