Blackbaud Inc (NQ: BLKB )

69.32 USD +0.82 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.50 71.83 70.50 71.60 206,952 +1.01(+1.43%)
Jan 30, 2019 69.10 70.74 68.65 70.59 420,972 +1.93(+2.81%)
Jan 29, 2019 70.06 70.50 68.29 68.66 341,719 -1.38(-1.97%)
Jan 28, 2019 69.58 71.11 68.91 70.04 308,098 -0.10(-0.14%)
Jan 25, 2019 70.13 70.94 69.84 70.14 250,600 +0.50(+0.72%)
Jan 24, 2019 68.38 69.90 68.31 69.64 331,532 +1.43(+2.10%)
Jan 23, 2019 68.66 69.88 67.26 68.21 297,028 -0.15(-0.22%)
Jan 22, 2019 70.13 70.59 67.87 68.36 322,260 -2.38(-3.36%)
Jan 18, 2019 69.62 71.54 69.40 70.74 302,500 +1.05(+1.51%)
Jan 17, 2019 68.04 70.36 68.04 69.69 277,274 +1.56(+2.29%)
Jan 16, 2019 67.64 69.13 67.46 68.13 288,393 +0.61(+0.90%)
Jan 15, 2019 66.37 67.85 65.93 67.52 288,229 +1.14(+1.72%)
Jan 14, 2019 66.27 66.96 65.09 66.38 273,161 -0.29(-0.43%)
Jan 11, 2019 65.86 67.24 65.56 66.67 221,400 +0.41(+0.62%)
Jan 10, 2019 65.08 66.30 64.70 66.26 210,265 +0.81(+1.24%)
Jan 09, 2019 65.98 67.10 64.97 65.45 306,329 -0.06(-0.09%)
Jan 08, 2019 65.61 65.78 64.16 65.51 225,677 +0.75(+1.16%)
Jan 07, 2019 63.11 65.48 62.20 64.76 297,424 +1.52(+2.40%)
Jan 04, 2019 61.57 64.21 61.10 63.24 308,700 +2.52(+4.15%)
Jan 03, 2019 62.46 62.83 60.00 60.72 293,863 -2.57(-4.06%)
Jan 02, 2019 62.14 64.11 60.67 63.29 246,126 +0.39(+0.62%)
Dec 31, 2018 63.08 63.54 61.73 62.90 234,300 +0.32(+0.51%)
Dec 28, 2018 63.54 64.40 62.40 62.58 260,700 -0.93(-1.46%)
Dec 27, 2018 61.23 63.51 60.05 63.51 323,274 +1.31(+2.11%)
Dec 26, 2018 59.25 62.23 58.26 62.20 379,359 +3.46(+5.89%)
Dec 24, 2018 59.71 60.36 58.23 58.74 138,400 -1.51(-2.51%)
Dec 21, 2018 61.60 63.97 59.00 60.25 1,772,900 -1.44(-2.33%)
Dec 20, 2018 60.20 61.80 59.44 61.69 576,835 +1.48(+2.46%)
Dec 19, 2018 61.64 62.84 59.68 60.21 744,847 -1.23(-2.00%)
Dec 18, 2018 62.49 63.14 61.12 61.44 924,459 -0.10(-0.16%)
Dec 17, 2018 63.87 66.03 61.21 61.54 460,853 -2.33(-3.65%)
Dec 14, 2018 65.49 66.11 63.64 63.87 274,900 -2.23(-3.37%)
Dec 13, 2018 67.33 67.93 65.73 66.10 250,120 -1.17(-1.74%)
Dec 12, 2018 66.94 68.21 65.73 67.27 222,152 +1.34(+2.03%)
Dec 11, 2018 69.03 70.07 64.80 65.93 361,168 -1.91(-2.82%)
Dec 10, 2018 66.07 68.28 65.52 67.84 282,950 +1.77(+2.68%)
Dec 07, 2018 67.93 69.10 65.44 66.07 245,200 -2.49(-3.63%)
Dec 06, 2018 68.32 69.76 67.22 68.56 671,702 -0.93(-1.34%)
Dec 04, 2018 73.22 73.77 69.35 69.49 364,400 -4.43(-5.99%)
Dec 03, 2018 74.60 74.77 71.99 73.92 447,821 +0.67(+0.91%)
Nov 30, 2018 73.40 74.97 72.29 73.25 375,200 -0.43(-0.58%)
Nov 29, 2018 73.24 74.64 72.02 73.68 349,364 +0.22(+0.30%)
Nov 28, 2018 70.75 73.49 69.77 73.46 257,328 +3.27(+4.66%)
Nov 27, 2018 71.40 72.00 69.71 70.19 315,038 -2.02(-2.80%)
Nov 26, 2018 72.08 72.91 71.37 72.21 219,925 +1.21(+1.70%)
Nov 23, 2018 69.66 72.17 68.88 71.00 176,500 +0.49(+0.69%)
Nov 21, 2018 70.51 70.51 70.51 0 +1.67(+2.43%)
Nov 20, 2018 66.94 69.99 66.63 68.84 367,723 +0.69(+1.01%)
Nov 19, 2018 71.89 72.51 68.00 68.15 335,090 -3.89(-5.40%)
Nov 16, 2018 70.80 72.58 70.23 72.04 254,300 +0.49(+0.68%)
Nov 15, 2018 70.85 72.39 69.77 71.55 407,358 +0.57(+0.80%)
Nov 14, 2018 72.51 72.86 70.39 70.98 451,971 -0.37(-0.52%)
Nov 13, 2018 70.06 72.12 68.90 71.35 423,935 +1.76(+2.53%)
Nov 12, 2018 70.32 70.97 68.59 69.59 327,580 -0.88(-1.25%)
Nov 09, 2018 72.34 72.53 69.88 70.47 260,400 -2.23(-3.07%)
Nov 08, 2018 72.40 73.65 71.82 72.70 544,454 +0.03(+0.04%)
Nov 07, 2018 72.23 73.39 71.87 72.67 455,602 +0.63(+0.87%)
Nov 06, 2018 71.96 74.10 71.31 72.04 334,554 -0.15(-0.21%)
Nov 05, 2018 73.03 73.33 70.48 72.19 427,660 -1.11(-1.51%)
Nov 02, 2018 74.40 74.93 72.89 73.30 354,700 -0.67(-0.91%)
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.