Blackbaud Inc (NQ: BLKB )

70.42 USD -0.07 (-0.10%)
Official Closing Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 69.54 70.15 68.00 68.82 289,800 -0.98(-1.40%)
Feb 25, 2021 72.12 72.70 69.75 69.80 242,067 -2.11(-2.93%)
Feb 24, 2021 71.38 72.27 70.20 71.91 265,323 +0.10(+0.14%)
Feb 23, 2021 69.99 72.12 69.50 71.81 396,472 -0.39(-0.54%)
Feb 22, 2021 71.01 72.52 70.57 72.20 255,221 -0.29(-0.40%)
Feb 19, 2021 72.68 73.50 71.88 72.49 191,700 -0.53(-0.73%)
Feb 18, 2021 71.25 73.67 70.87 73.02 346,996 +0.68(+0.94%)
Feb 17, 2021 70.97 72.73 70.20 72.34 482,514 -0.57(-0.78%)
Feb 16, 2021 77.42 77.72 72.48 72.91 437,081 -3.63(-4.74%)
Feb 12, 2021 79.19 79.71 75.54 76.54 366,800 -2.45(-3.10%)
Feb 11, 2021 78.11 80.00 77.74 78.99 556,452 +0.65(+0.83%)
Feb 10, 2021 79.07 79.77 77.66 78.34 614,913 +1.14(+1.48%)
Feb 09, 2021 71.71 77.29 70.56 77.20 749,087 +4.83(+6.67%)
Feb 08, 2021 71.05 72.47 70.36 72.37 479,390 +1.75(+2.48%)
Feb 05, 2021 69.50 70.63 69.14 70.62 184,600 +1.99(+2.90%)
Feb 04, 2021 67.99 68.93 67.74 68.63 163,994 +0.84(+1.24%)
Feb 03, 2021 67.31 68.40 66.84 67.79 295,938 +0.52(+0.77%)
Feb 02, 2021 67.18 67.71 65.68 67.27 472,779 +0.54(+0.81%)
Feb 01, 2021 66.82 67.82 64.94 66.73 457,667 +0.24(+0.36%)
Jan 29, 2021 66.94 68.09 66.23 66.49 588,400 -0.73(-1.09%)
Jan 28, 2021 69.82 70.98 66.39 67.22 312,051 -1.96(-2.83%)
Jan 27, 2021 66.32 71.00 62.75 69.18 565,524 +2.76(+4.16%)
Jan 26, 2021 66.35 66.85 65.44 66.42 286,999 +0.66(+1.00%)
Jan 25, 2021 66.17 66.82 64.98 65.76 341,244 -0.28(-0.42%)
Jan 22, 2021 64.36 66.17 64.10 66.04 235,300 +1.14(+1.76%)
Jan 21, 2021 65.84 65.84 64.74 64.90 248,143 -0.64(-0.98%)
Jan 20, 2021 63.70 65.77 63.70 65.54 287,214 +1.64(+2.57%)
Jan 19, 2021 64.77 64.77 62.99 63.90 487,967 +0.19(+0.30%)
Jan 15, 2021 63.20 64.74 60.01 63.71 309,000 +0.07(+0.11%)
Jan 14, 2021 62.20 64.12 61.67 63.64 245,680 +2.02(+3.28%)
Jan 13, 2021 62.46 62.64 60.96 61.62 295,470 -0.59(-0.95%)
Jan 12, 2021 61.93 62.37 61.11 62.21 483,758 +0.59(+0.96%)
Jan 11, 2021 61.19 62.10 60.88 61.62 232,356 -0.62(-1.00%)
Jan 08, 2021 61.34 62.48 61.30 62.24 341,200 +1.24(+2.03%)
Jan 07, 2021 59.64 61.29 59.47 61.00 312,899 +1.32(+2.21%)
Jan 06, 2021 58.17 60.49 56.00 59.68 541,053 +1.60(+2.75%)
Jan 05, 2021 57.76 58.49 56.01 58.08 406,716 +0.92(+1.61%)
Jan 04, 2021 57.80 57.92 56.42 57.16 455,653 -0.40(-0.69%)
Dec 31, 2020 57.56 57.56 57.56 315,325 +0.07(+0.12%)
Dec 30, 2020 57.41 58.00 57.04 57.49 315,325 +0.42(+0.74%)
Dec 29, 2020 57.91 58.23 56.86 57.07 281,002 -0.90(-1.55%)
Dec 28, 2020 59.31 59.57 57.63 57.97 262,351 -0.91(-1.55%)
Dec 24, 2020 59.32 59.33 58.52 58.88 135,500 -0.34(-0.57%)
Dec 23, 2020 59.26 59.90 58.46 59.22 330,735 -0.04(-0.07%)
Dec 22, 2020 57.00 59.43 56.77 59.26 306,211 +2.49(+4.39%)
Dec 21, 2020 55.14 56.77 54.09 56.77 442,488 +0.69(+1.23%)
Dec 18, 2020 57.62 58.53 55.36 56.08 1,249,500 -1.25(-2.18%)
Dec 17, 2020 57.71 58.45 57.07 57.33 422,703 -0.05(-0.09%)
Dec 16, 2020 57.53 58.30 56.69 57.38 448,622 -0.19(-0.33%)
Dec 15, 2020 58.27 58.42 57.06 57.57 283,997 +0.27(+0.47%)
Dec 14, 2020 56.55 58.66 56.28 57.30 412,940 +1.38(+2.47%)
Dec 11, 2020 55.83 57.13 55.10 55.92 261,000 -0.36(-0.64%)
Dec 10, 2020 56.04 56.95 55.32 56.28 262,261 -0.03(-0.05%)
Dec 09, 2020 57.70 57.70 56.02 56.31 389,703 -1.04(-1.81%)
Dec 08, 2020 55.81 58.16 55.55 57.35 370,069 +1.07(+1.90%)
Dec 07, 2020 56.72 57.28 56.09 56.28 169,733 -0.71(-1.25%)
Dec 04, 2020 56.01 57.44 54.98 56.99 244,400 +1.40(+2.52%)
Dec 03, 2020 55.48 57.45 54.57 55.59 291,316 +0.50(+0.91%)
Dec 02, 2020 54.39 57.15 54.09 55.09 355,021 -1.59(-2.81%)
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.