Blackbaud Inc (NQ: BLKB )

69.80 USD -2.11 (-2.93%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.92 80.51 78.13 78.33 463,500 -1.74(-2.17%)
Jan 30, 2020 79.71 80.28 78.55 80.07 322,098 +0.14(+0.18%)
Jan 29, 2020 81.10 81.10 79.88 79.93 220,376 -1.00(-1.24%)
Jan 28, 2020 81.60 81.89 80.33 80.93 254,485 -0.13(-0.16%)
Jan 27, 2020 78.27 81.93 77.69 81.06 390,043 +1.10(+1.38%)
Jan 24, 2020 81.49 81.77 79.43 79.96 220,000 -1.06(-1.31%)
Jan 23, 2020 81.85 82.09 80.97 81.02 319,930 -1.15(-1.40%)
Jan 22, 2020 82.42 83.65 82.07 82.17 194,785 +0.26(+0.32%)
Jan 21, 2020 81.24 82.24 80.96 81.91 245,304 +0.13(+0.16%)
Jan 17, 2020 82.76 82.76 81.60 81.78 181,800 -0.31(-0.38%)
Jan 16, 2020 80.71 82.75 80.71 82.09 315,715 +2.13(+2.66%)
Jan 15, 2020 79.88 80.98 79.62 79.96 223,736 -0.05(-0.06%)
Jan 14, 2020 80.17 80.98 79.55 80.01 191,001 -0.54(-0.68%)
Jan 13, 2020 78.60 80.57 78.34 80.56 217,706 +1.85(+2.34%)
Jan 10, 2020 79.56 79.86 78.53 78.71 191,800 -0.63(-0.79%)
Jan 09, 2020 78.96 80.00 78.52 79.34 277,396 +1.23(+1.57%)
Jan 08, 2020 78.03 78.99 77.72 78.11 270,629 +0.27(+0.35%)
Jan 07, 2020 79.06 79.70 77.55 77.84 205,540 -1.56(-1.96%)
Jan 06, 2020 78.02 79.48 77.94 79.40 251,388 +0.65(+0.83%)
Jan 03, 2020 79.58 79.84 77.73 78.75 254,700 -2.14(-2.65%)
Jan 02, 2020 80.24 80.94 79.71 80.89 212,929 +1.29(+1.62%)
Dec 31, 2019 78.67 79.80 78.67 79.60 252,700 +0.63(+0.80%)
Dec 30, 2019 78.87 79.22 76.96 78.97 253,892 +0.36(+0.46%)
Dec 27, 2019 78.93 79.34 78.14 78.61 127,800 -0.13(-0.17%)
Dec 26, 2019 79.18 79.99 78.41 78.74 85,361 -0.12(-0.15%)
Dec 24, 2019 79.81 79.81 78.62 78.86 55,600 -1.11(-1.39%)
Dec 23, 2019 79.32 80.30 78.15 79.97 219,080 +0.67(+0.84%)
Dec 20, 2019 78.64 79.55 78.45 79.30 961,700 +0.73(+0.93%)
Dec 19, 2019 79.08 79.18 78.36 78.57 235,241 -0.44(-0.56%)
Dec 18, 2019 79.53 79.93 79.00 79.01 174,924 -0.49(-0.62%)
Dec 17, 2019 80.03 80.03 78.81 79.50 203,547 -0.36(-0.45%)
Dec 16, 2019 78.70 80.87 78.56 79.86 274,550 +1.49(+1.90%)
Dec 13, 2019 77.90 79.78 77.69 78.37 190,200 +0.24(+0.31%)
Dec 12, 2019 78.81 80.44 77.78 78.13 147,894 -0.82(-1.04%)
Dec 11, 2019 79.03 79.36 77.92 78.95 210,048 -0.11(-0.14%)
Dec 10, 2019 78.72 80.00 78.63 79.06 199,500 -0.10(-0.13%)
Dec 09, 2019 79.72 79.88 78.59 79.16 218,676 -0.72(-0.90%)
Dec 06, 2019 80.02 80.45 79.48 79.88 242,100 +0.50(+0.63%)
Dec 05, 2019 79.62 80.06 78.85 79.38 160,056 -0.11(-0.14%)
Dec 04, 2019 80.21 80.44 78.74 79.49 219,482 -0.26(-0.33%)
Dec 03, 2019 79.46 80.17 78.72 79.75 502,503 -0.98(-1.21%)
Dec 02, 2019 82.67 82.67 80.30 80.73 171,775 -2.15(-2.59%)
Nov 29, 2019 84.00 84.48 82.68 82.88 147,900 -0.46(-0.55%)
Nov 27, 2019 82.59 84.13 82.45 83.34 209,300 +1.07(+1.30%)
Nov 26, 2019 84.57 84.72 81.71 82.27 343,906 -2.74(-3.22%)
Nov 25, 2019 84.45 85.54 84.45 85.01 210,131 +1.13(+1.35%)
Nov 22, 2019 84.52 84.90 83.32 83.88 127,300 -0.15(-0.18%)
Nov 21, 2019 84.36 84.65 83.34 84.03 194,594 +0.07(+0.08%)
Nov 20, 2019 83.85 85.29 82.83 83.96 213,514 +0.08(+0.10%)
Nov 19, 2019 84.17 84.50 83.63 83.88 145,529 +0.17(+0.20%)
Nov 18, 2019 83.29 84.01 82.91 83.71 122,416 +0.06(+0.07%)
Nov 15, 2019 81.32 83.85 80.72 83.65 207,100 +2.94(+3.64%)
Nov 14, 2019 80.99 81.15 80.26 80.71 141,128 -0.50(-0.62%)
Nov 13, 2019 80.25 81.78 80.25 81.21 178,208 +0.50(+0.62%)
Nov 12, 2019 81.17 81.95 80.00 80.71 167,433 -0.33(-0.41%)
Nov 11, 2019 80.29 81.30 79.82 81.04 146,524 +0.16(+0.20%)
Nov 08, 2019 81.68 82.16 80.51 80.88 121,200 -0.89(-1.09%)
Nov 07, 2019 83.17 83.75 81.36 81.77 179,208 -0.70(-0.85%)
Nov 06, 2019 82.76 83.89 81.42 82.47 197,484 -0.24(-0.29%)
Nov 05, 2019 84.18 84.87 82.36 82.71 259,630 -1.51(-1.79%)
Nov 04, 2019 86.32 86.50 84.22 84.22 165,251 -1.13(-1.32%)
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.