Blackbaud Inc (NQ: BLKB )

67.03 USD -0.08 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.75 44.86 43.65 43.71 172,494 -1.29(-2.87%)
Jan 29, 2015 44.77 45.15 43.93 45.00 174,273 +0.33(+0.74%)
Jan 28, 2015 45.74 45.83 44.45 44.67 137,942 -0.72(-1.59%)
Jan 27, 2015 45.47 46.12 44.99 45.39 116,221 -0.49(-1.07%)
Jan 26, 2015 46.09 46.21 45.07 45.88 144,547 -0.11(-0.24%)
Jan 23, 2015 45.94 46.46 45.87 45.99 109,290 +0.12(+0.26%)
Jan 22, 2015 44.41 45.91 43.87 45.87 194,413 +1.75(+3.97%)
Jan 21, 2015 43.97 44.38 43.80 44.12 125,007 +0.05(+0.11%)
Jan 20, 2015 44.55 44.90 43.46 44.07 132,198 -0.42(-0.94%)
Jan 16, 2015 42.95 44.56 42.95 44.49 101,291 +1.39(+3.23%)
Jan 15, 2015 43.78 43.85 42.42 43.10 146,603 -0.64(-1.46%)
Jan 14, 2015 43.74 44.18 43.32 43.74 93,074 -0.39(-0.88%)
Jan 13, 2015 43.84 45.14 43.48 44.13 145,708 +0.71(+1.64%)
Jan 12, 2015 43.02 43.78 42.84 43.42 91,338 +0.26(+0.60%)
Jan 09, 2015 43.20 43.71 42.81 43.16 116,035 -0.07(-0.16%)
Jan 08, 2015 42.90 43.47 42.75 43.23 326,611 +0.70(+1.65%)
Jan 07, 2015 42.25 42.58 40.51 42.53 314,314 +0.53(+1.26%)
Jan 06, 2015 42.23 42.57 41.98 42.00 217,513 -0.19(-0.45%)
Jan 05, 2015 41.74 42.43 41.28 42.19 186,080 +0.12(+0.29%)
Jan 02, 2015 43.48 43.81 41.53 42.07 130,851 -1.19(-2.75%)
Dec 31, 2014 43.41 43.26 43.26 43.26 244,600 +0.05(+0.12%)
Dec 30, 2014 44.01 44.38 43.07 43.21 92,361 -0.92(-2.08%)
Dec 29, 2014 44.92 45.01 43.84 44.13 135,267 -0.81(-1.80%)
Dec 26, 2014 44.86 45.00 44.43 44.94 84,654 +0.13(+0.29%)
Dec 24, 2014 44.70 44.81 44.81 44.81 50,900 +0.24(+0.54%)
Dec 23, 2014 44.02 44.97 43.74 44.57 136,775 +0.73(+1.67%)
Dec 22, 2014 43.47 43.97 43.36 43.84 148,681 +0.39(+0.90%)
Dec 19, 2014 43.59 43.92 43.36 43.45 420,336 -0.24(-0.55%)
Dec 18, 2014 44.10 44.85 43.46 43.69 286,484 +0.19(+0.44%)
Dec 17, 2014 42.65 43.52 42.33 43.50 177,510 +0.85(+1.99%)
Dec 16, 2014 42.78 43.06 42.50 42.65 179,284 -0.16(-0.37%)
Dec 15, 2014 43.17 43.39 42.73 42.81 140,972 -0.29(-0.67%)
Dec 12, 2014 43.35 44.11 43.01 43.10 160,457 -0.83(-1.89%)
Dec 11, 2014 44.21 44.68 43.86 43.93 130,600 -0.07(-0.16%)
Dec 10, 2014 44.62 44.72 43.87 44.00 208,887 -0.85(-1.90%)
Dec 09, 2014 43.27 44.94 43.10 44.85 238,235 +1.10(+2.51%)
Dec 08, 2014 43.74 44.12 43.52 43.75 298,554 -0.15(-0.34%)
Dec 05, 2014 43.64 44.09 43.45 43.90 131,161 +0.24(+0.55%)
Dec 04, 2014 42.54 44.05 42.53 43.66 515,485 +1.12(+2.63%)
Dec 03, 2014 42.67 42.71 42.21 42.54 311,159 -0.05(-0.12%)
Dec 02, 2014 42.60 43.03 42.34 42.59 287,439 +0.04(+0.09%)
Dec 01, 2014 42.53 42.82 42.37 42.55 211,126 +0.11(+0.26%)
Nov 28, 2014 42.81 43.03 42.41 42.44 228,489 -0.44(-1.03%)
Nov 26, 2014 42.16 42.88 42.88 42.88 213,500 +0.64(+1.52%)
Nov 25, 2014 42.27 42.75 42.18 42.24 150,947 -0.15(-0.35%)
Nov 24, 2014 41.94 42.43 41.61 42.39 271,872 +0.61(+1.46%)
Nov 21, 2014 42.06 42.21 41.35 41.78 179,244 +0.33(+0.80%)
Nov 20, 2014 41.38 41.60 41.29 41.45 180,554 +0.02(+0.05%)
Nov 19, 2014 41.94 41.94 41.16 41.43 313,293 -0.55(-1.31%)
Nov 18, 2014 42.46 42.90 41.90 41.98 249,114 -0.47(-1.11%)
Nov 17, 2014 43.40 43.62 42.44 42.45 309,385 -1.13(-2.59%)
Nov 14, 2014 43.15 43.66 43.04 43.58 362,829 +0.37(+0.86%)
Nov 13, 2014 43.71 44.04 43.18 43.21 170,143 -0.61(-1.39%)
Nov 12, 2014 43.74 44.07 43.52 43.82 198,669 -0.31(-0.70%)
Nov 11, 2014 44.42 44.55 43.77 44.13 291,852 -0.62(-1.39%)
Nov 10, 2014 44.50 44.75 44.10 44.75 148,569 -0.07(-0.16%)
Nov 07, 2014 45.00 45.17 44.32 44.82 163,487 -0.15(-0.33%)
Nov 06, 2014 44.92 45.51 44.74 44.97 219,619 -0.05(-0.11%)
Nov 05, 2014 45.06 45.24 44.80 45.02 172,698 +0.06(+0.13%)
Nov 04, 2014 45.17 45.53 44.74 44.96 240,124 -0.37(-0.82%)
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.