Blackbaud Inc (NQ: BLKB )

70.42 USD +1.60 (+2.32%)
Official Closing Price Updated: 4:39 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.24 61.56 59.24 61.48 249,875 +2.55(+4.33%)
Jan 28, 2016 59.08 59.65 58.23 58.93 114,387 +0.52(+0.89%)
Jan 27, 2016 59.67 60.23 58.10 58.41 199,584 -1.64(-2.73%)
Jan 26, 2016 59.43 60.60 58.89 60.05 155,062 +1.00(+1.69%)
Jan 25, 2016 60.01 60.28 58.85 59.05 153,265 -1.34(-2.22%)
Jan 22, 2016 59.55 60.40 58.56 60.39 147,603 +1.63(+2.77%)
Jan 21, 2016 58.07 59.40 57.18 58.76 218,813 +0.64(+1.10%)
Jan 20, 2016 55.62 58.80 55.12 58.12 190,868 +1.79(+3.18%)
Jan 19, 2016 58.56 58.56 55.33 56.33 229,342 -1.57(-2.71%)
Jan 15, 2016 57.34 57.90 57.90 57.90 239,800 -1.27(-2.15%)
Jan 14, 2016 57.61 59.67 56.92 59.17 158,965 +1.86(+3.25%)
Jan 13, 2016 59.77 59.77 56.69 57.31 202,509 -2.17(-3.65%)
Jan 12, 2016 60.00 61.05 57.16 59.48 210,914 -0.19(-0.32%)
Jan 11, 2016 60.59 60.71 58.48 59.67 284,959 -0.63(-1.04%)
Jan 08, 2016 61.55 62.48 60.12 60.30 256,415 -1.12(-1.82%)
Jan 07, 2016 61.84 62.62 60.96 61.42 207,812 -1.41(-2.24%)
Jan 06, 2016 64.24 64.92 62.12 62.83 251,485 -2.50(-3.83%)
Jan 05, 2016 64.04 65.55 63.72 65.33 171,313 +1.59(+2.49%)
Jan 04, 2016 64.83 64.83 63.01 63.74 310,716 -2.12(-3.22%)
Dec 31, 2015 66.57 65.86 65.86 65.86 265,000 -0.89(-1.33%)
Dec 30, 2015 67.59 67.75 66.64 66.75 152,815 -0.79(-1.17%)
Dec 29, 2015 67.53 68.51 67.40 67.54 160,080 +0.32(+0.48%)
Dec 28, 2015 66.29 67.28 66.18 67.22 115,295 +0.55(+0.82%)
Dec 24, 2015 66.45 66.67 66.67 66.67 101,200 +0.45(+0.68%)
Dec 23, 2015 66.00 66.56 65.87 66.22 152,312 +0.52(+0.79%)
Dec 22, 2015 66.60 66.85 64.88 65.70 162,940 -0.67(-1.01%)
Dec 21, 2015 65.87 66.45 65.13 66.37 162,113 +1.03(+1.58%)
Dec 18, 2015 66.14 66.64 65.34 65.34 532,436 -1.21(-1.82%)
Dec 17, 2015 67.63 67.98 65.88 66.55 153,330 -0.72(-1.07%)
Dec 16, 2015 65.00 67.36 64.74 67.27 253,193 +3.88(+6.12%)
Dec 15, 2015 63.12 64.05 63.00 63.39 229,324 +0.81(+1.29%)
Dec 14, 2015 62.99 63.14 61.81 62.58 214,540 -0.38(-0.60%)
Dec 11, 2015 63.21 63.83 62.32 62.96 144,590 -1.15(-1.79%)
Dec 10, 2015 63.73 64.80 62.99 64.11 164,025 +1.31(+2.09%)
Dec 09, 2015 63.44 64.07 62.47 62.80 104,884 -0.94(-1.47%)
Dec 08, 2015 62.92 63.93 62.00 63.74 115,365 +0.16(+0.25%)
Dec 07, 2015 64.69 64.89 63.23 63.58 169,288 -1.27(-1.96%)
Dec 04, 2015 62.90 64.90 62.90 64.85 214,732 +2.18(+3.48%)
Dec 03, 2015 62.89 63.13 62.01 62.67 234,371 -0.15(-0.24%)
Dec 02, 2015 62.01 63.03 62.01 62.82 181,981 +0.71(+1.14%)
Dec 01, 2015 61.67 62.60 61.51 62.11 186,237 +0.33(+0.53%)
Nov 30, 2015 63.42 63.78 61.68 61.78 290,335 -1.28(-2.03%)
Nov 27, 2015 62.33 63.37 62.33 63.06 62,700 +0.64(+1.03%)
Nov 25, 2015 62.11 62.42 62.42 62.42 83,000 +0.28(+0.46%)
Nov 24, 2015 60.63 62.26 60.63 62.13 125,650 +1.04(+1.69%)
Nov 23, 2015 60.97 61.45 60.14 61.10 141,829 +0.11(+0.18%)
Nov 20, 2015 61.66 62.06 60.82 60.99 155,283 -0.27(-0.44%)
Nov 19, 2015 61.00 62.40 60.90 61.26 206,235 +0.45(+0.74%)
Nov 18, 2015 60.27 61.19 59.70 60.81 123,559 +0.57(+0.95%)
Nov 17, 2015 59.78 60.69 59.12 60.24 158,505 +0.43(+0.72%)
Nov 16, 2015 58.34 59.99 58.34 59.81 199,148 +1.09(+1.86%)
Nov 13, 2015 59.56 60.58 58.47 58.72 249,738 -1.77(-2.93%)
Nov 12, 2015 61.84 62.67 60.31 60.49 184,999 -1.91(-3.06%)
Nov 11, 2015 62.08 63.60 61.96 62.40 129,741 -0.24(-0.38%)
Nov 10, 2015 61.35 62.87 61.35 62.64 288,095 +0.42(+0.68%)
Nov 09, 2015 63.19 63.19 61.29 62.22 146,665 -0.89(-1.41%)
Nov 06, 2015 61.29 63.18 61.17 63.11 212,266 +1.46(+2.37%)
Nov 05, 2015 62.52 63.20 61.34 61.65 140,097 -0.90(-1.44%)
Nov 04, 2015 62.58 63.12 62.09 62.55 132,662 +0.33(+0.53%)
Nov 03, 2015 62.00 62.90 61.00 62.22 144,137 +0.39(+0.63%)
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.