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 31, 2018 96.28 96.59 95.43 95.82 356,265 +0.13(+0.14%)
Jan 30, 2018 95.35 96.31 95.33 95.69 248,943 -0.32(-0.33%)
Jan 29, 2018 96.36 97.33 95.87 96.01 200,742 -0.72(-0.74%)
Jan 26, 2018 95.32 96.90 94.71 96.73 171,119 +1.67(+1.76%)
Jan 25, 2018 95.36 96.68 94.86 95.06 240,275 -0.02(-0.02%)
Jan 24, 2018 96.38 96.99 95.03 95.08 322,872 -0.75(-0.78%)
Jan 23, 2018 95.66 96.64 95.30 95.83 305,369 +0.13(+0.14%)
Jan 22, 2018 95.57 96.55 95.41 95.70 302,999 -0.10(-0.10%)
Jan 19, 2018 94.84 96.51 94.38 95.80 302,137 +1.32(+1.40%)
Jan 18, 2018 94.57 95.47 94.33 94.48 272,477 -0.06(-0.06%)
Jan 17, 2018 94.14 94.78 94.00 94.54 212,392 +0.50(+0.53%)
Jan 16, 2018 95.54 96.46 93.91 94.04 252,475 -1.51(-1.58%)
Jan 12, 2018 95.55 95.55 95.55 0 +0.49(+0.52%)
Jan 11, 2018 93.00 95.37 93.00 95.06 158,637 +1.34(+1.43%)
Jan 10, 2018 93.82 91.95 93.72 177,308 +0.19(+0.20%)
Jan 09, 2018 96.09 96.61 93.49 93.53 178,170 -2.28(-2.38%)
Jan 08, 2018 94.15 96.00 93.51 95.81 199,837 +1.32(+1.40%)
Jan 05, 2018 94.84 95.53 94.16 94.49 210,650 -0.05(-0.05%)
Jan 04, 2018 94.85 95.83 94.26 94.54 148,622 +0.12(+0.13%)
Jan 03, 2018 94.41 94.96 93.65 94.42 183,539 +0.10(+0.11%)
Jan 02, 2018 95.12 94.49 93.11 94.32 229,938 -0.17(-0.18%)
Dec 29, 2017 94.49 94.49 94.49 0 -0.51(-0.54%)
Dec 28, 2017 96.14 96.14 94.61 95.00 107,172 -1.13(-1.18%)
Dec 27, 2017 95.66 96.98 95.00 96.13 108,318 +0.62(+0.65%)
Dec 26, 2017 95.83 96.17 95.26 95.51 160,566 -0.67(-0.70%)
Dec 22, 2017 96.86 96.86 95.69 96.18 204,097 -0.47(-0.49%)
Dec 21, 2017 97.00 97.36 96.16 96.65 284,015 -0.04(-0.04%)
Dec 20, 2017 97.83 98.15 96.05 96.69 201,543 -0.76(-0.78%)
Dec 19, 2017 97.40 97.84 96.71 97.45 192,275 +0.04(+0.04%)
Dec 18, 2017 97.35 98.34 96.56 97.41 170,135 +0.51(+0.53%)
Dec 15, 2017 95.66 97.55 94.67 96.90 495,789 +1.38(+1.44%)
Dec 14, 2017 96.35 97.20 95.18 95.52 178,017 -0.80(-0.83%)
Dec 13, 2017 95.60 96.68 95.60 96.32 158,333 +0.93(+0.97%)
Dec 12, 2017 95.90 96.23 95.28 95.39 131,908 -0.33(-0.34%)
Dec 11, 2017 95.44 96.61 94.92 95.72 178,641 +0.29(+0.30%)
Dec 08, 2017 96.96 97.68 95.34 95.43 165,524 -0.95(-0.99%)
Dec 07, 2017 96.06 96.93 95.66 96.38 189,969 +0.28(+0.29%)
Dec 06, 2017 95.53 97.18 94.37 96.10 119,854 +0.30(+0.31%)
Dec 05, 2017 95.12 97.04 94.75 95.80 219,938 +0.69(+0.73%)
Dec 04, 2017 98.38 98.38 94.64 95.11 232,920 -2.39(-2.45%)
Dec 01, 2017 98.43 98.55 96.01 97.50 224,490 -0.95(-0.96%)
Nov 30, 2017 98.89 99.21 97.14 98.45 423,387 +0.25(+0.25%)
Nov 29, 2017 103.59 104.13 98.03 98.20 393,146 -5.36(-5.18%)
Nov 28, 2017 102.39 103.70 101.73 103.56 217,132 +1.24(+1.21%)
Nov 27, 2017 102.77 103.14 101.98 102.32 133,487 -0.80(-0.78%)
Nov 24, 2017 102.45 103.32 101.74 103.12 49,082 +0.69(+0.67%)
Nov 22, 2017 103.95 104.55 102.23 102.43 125,439 -1.36(-1.31%)
Nov 21, 2017 102.96 104.53 102.96 103.79 150,232 +1.22(+1.19%)
Nov 20, 2017 102.11 103.43 101.29 102.57 172,426 +0.53(+0.52%)
Nov 17, 2017 100.32 102.03 100.08 102.04 196,688 +1.37(+1.36%)
Nov 16, 2017 99.57 102.12 99.57 100.67 259,639 +1.69(+1.71%)
Nov 15, 2017 100.30 100.93 98.77 98.98 331,289 -2.25(-2.22%)
Nov 14, 2017 99.31 101.36 99.05 101.23 214,759 +1.34(+1.34%)
Nov 13, 2017 98.74 99.91 98.14 99.89 157,867 +0.46(+0.46%)
Nov 10, 2017 98.48 99.83 98.27 99.43 160,386 +0.98(+1.00%)
Nov 09, 2017 98.83 99.34 97.54 98.45 185,094 -1.30(-1.30%)
Nov 08, 2017 98.00 99.99 97.30 99.75 249,812 +1.08(+1.09%)
Nov 07, 2017 99.49 100.03 97.47 98.67 281,253 -1.10(-1.10%)
Nov 06, 2017 100.03 100.82 99.65 99.77 250,532 -0.70(-0.70%)
Nov 03, 2017 98.86 100.96 98.44 100.47 392,978 +1.58(+1.60%)
Nov 02, 2017 98.90 99.65 98.01 98.89 225,553 -0.01(-0.01%)
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.