Skip to main content

Blackbaud Inc (NQ: BLKB )

73.56 +0.66 (+0.90%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 100.64 100.64 100.64 0 +3.08(+3.16%)
Mar 28, 2018 100.43 100.95 96.78 97.56 299,244 -2.57(-2.57%)
Mar 27, 2018 104.28 104.56 99.79 100.13 352,130 -3.68(-3.54%)
Mar 26, 2018 103.80 104.13 101.75 103.81 434,935 +1.68(+1.65%)
Mar 23, 2018 105.52 106.25 102.08 102.12 316,589 -3.49(-3.30%)
Mar 22, 2018 107.01 107.74 105.36 105.61 222,144 -2.04(-1.89%)
Mar 21, 2018 106.56 108.37 106.07 107.65 148,488 +1.09(+1.02%)
Mar 20, 2018 106.08 107.46 106.08 106.56 183,616 +0.20(+0.19%)
Mar 19, 2018 106.44 107.11 104.48 106.36 171,261 -0.59(-0.55%)
Mar 16, 2018 108.06 108.06 105.89 106.96 374,283 -0.70(-0.65%)
Mar 15, 2018 107.88 109.13 106.77 107.66 202,092 +0.24(+0.22%)
Mar 14, 2018 106.83 108.14 105.10 107.42 158,131 +1.12(+1.05%)
Mar 13, 2018 108.76 109.59 106.21 106.31 290,202 -2.02(-1.86%)
Mar 12, 2018 105.64 108.87 105.29 108.32 342,850 -1.65(-1.50%)
Mar 09, 2018 110.34 114.74 109.48 109.97 268,076 +0.64(+0.59%)
Mar 08, 2018 107.71 109.53 106.93 109.33 263,394 +1.95(+1.81%)
Mar 07, 2018 107.87 107.38 415,573 +2.20(+2.10%)
Mar 06, 2018 103.94 105.42 101.93 105.18 381,237 +1.79(+1.73%)
Mar 05, 2018 101.25 103.95 99.30 103.39 233,996 +1.43(+1.41%)
Mar 02, 2018 98.67 102.34 97.53 101.96 273,281 +2.38(+2.39%)
Mar 01, 2018 101.25 102.27 98.10 99.57 305,865 -1.77(-1.75%)
Feb 28, 2018 102.36 103.38 101.22 101.34 259,751 -0.72(-0.71%)
Feb 27, 2018 103.03 103.99 101.85 102.06 241,539 -0.68(-0.66%)
Feb 26, 2018 102.36 103.17 100.68 102.75 217,628 +0.80(+0.78%)
Feb 23, 2018 100.81 102.03 99.94 101.95 199,595 +1.80(+1.79%)
Feb 22, 2018 99.96 101.06 99.02 100.15 173,495 +0.34(+0.34%)
Feb 21, 2018 98.86 102.77 97.95 99.81 384,791 +0.96(+0.97%)
Feb 20, 2018 97.03 99.12 96.03 98.86 331,881 +0.07(+0.07%)
Feb 16, 2018 98.79 98.79 98.79 0 +0.94(+0.96%)
Feb 15, 2018 95.84 98.13 94.27 97.85 303,043 +1.75(+1.82%)
Feb 14, 2018 93.01 96.75 91.89 96.10 366,451 +2.10(+2.24%)
Feb 13, 2018 94.11 94.00 248,116 +1.44(+1.56%)
Feb 12, 2018 92.81 92.95 91.50 92.56 386,318 +0.16(+0.17%)
Feb 09, 2018 93.93 96.53 89.31 92.40 602,438 -0.62(-0.67%)
Feb 08, 2018 98.09 92.75 93.02 612,321 -5.07(-5.16%)
Feb 07, 2018 91.89 99.26 91.14 98.09 1,098,072 +7.49(+8.27%)
Feb 06, 2018 87.41 92.07 86.64 90.59 585,674 -0.16(-0.17%)
Feb 05, 2018 90.36 92.09 89.59 90.75 182,764 -0.25(-0.27%)
Feb 02, 2018 93.57 95.56 90.97 91.00 304,144 -3.59(-3.80%)
Feb 01, 2018 93.93 94.94 93.65 94.59 346,012 -0.02(-0.02%)
Jan 31, 2018 95.07 95.37 94.23 94.61 360,816 +0.13(+0.14%)
Jan 30, 2018 94.15 95.09 94.13 94.48 252,123 -0.32(-0.33%)
Jan 29, 2018 95.14 96.10 94.66 94.80 203,306 -0.71(-0.74%)
Jan 26, 2018 94.12 95.68 93.52 95.51 173,305 +1.65(+1.76%)
Jan 25, 2018 94.16 95.46 93.66 93.86 243,344 -0.02(-0.02%)
Jan 24, 2018 95.16 95.77 93.83 93.88 326,997 -0.74(-0.78%)
Jan 23, 2018 94.45 95.42 94.10 94.62 309,270 +0.13(+0.14%)
Jan 22, 2018 94.36 95.33 94.21 94.49 306,870 -0.10(-0.10%)
Jan 19, 2018 93.64 95.29 93.19 94.59 305,997 +1.30(+1.40%)
Jan 18, 2018 93.38 94.27 93.14 93.29 275,958 -0.06(-0.06%)
Jan 17, 2018 92.95 93.58 92.81 93.35 215,105 +0.49(+0.53%)
Jan 16, 2018 94.33 95.25 92.73 92.85 255,700 -1.49(-1.58%)
Jan 12, 2018 94.34 94.34 94.34 0 +0.48(+0.52%)
Jan 11, 2018 91.83 94.17 91.83 93.86 160,663 +1.32(+1.43%)
Jan 10, 2018 92.64 90.79 92.54 179,573 +0.19(+0.20%)
Jan 09, 2018 94.88 95.39 92.31 92.35 180,446 -2.25(-2.38%)
Jan 08, 2018 92.96 94.79 92.34 94.60 202,390 +1.30(+1.40%)
Jan 05, 2018 93.64 94.32 92.97 93.30 213,341 -0.05(-0.05%)
Jan 04, 2018 93.65 94.62 93.07 93.35 150,520 +0.12(+0.13%)
Jan 03, 2018 93.22 93.76 92.47 93.23 185,883 +0.10(+0.11%)
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.