Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 73.81 74.95 71.39 71.72 531,662 -0.82(-1.13%)
Oct 30, 2018 71.46 74.28 69.01 72.54 1,058,900 +4.69(+6.91%)
Oct 29, 2018 71.04 72.01 65.51 67.85 867,344 -2.50(-3.55%)
Oct 26, 2018 69.98 71.80 69.12 70.35 709,700 -0.94(-1.32%)
Oct 25, 2018 70.15 72.07 68.93 71.29 896,589 +2.09(+3.02%)
Oct 24, 2018 72.32 72.81 69.15 69.20 369,726 -3.40(-4.68%)
Oct 23, 2018 71.67 73.27 70.82 72.60 384,305 -0.27(-0.37%)
Oct 22, 2018 72.34 73.82 71.44 72.87 442,866 +1.23(+1.72%)
Oct 19, 2018 73.73 74.69 71.03 71.64 372,900 -1.98(-2.69%)
Oct 18, 2018 74.72 75.95 73.24 73.62 592,423 -1.55(-2.06%)
Oct 17, 2018 74.19 75.43 72.99 75.17 305,516 +0.54(+0.72%)
Oct 16, 2018 72.97 74.79 72.19 74.63 492,532 +2.59(+3.60%)
Oct 15, 2018 74.03 74.89 71.29 72.04 450,671 -2.04(-2.75%)
Oct 12, 2018 73.73 74.58 71.83 74.08 444,600 +1.28(+1.76%)
Oct 11, 2018 72.63 74.60 71.17 72.80 617,055 -0.30(-0.41%)
Oct 10, 2018 77.90 78.00 72.60 73.10 890,315 -4.28(-5.53%)
Oct 09, 2018 69.62 80.35 69.62 77.38 3,610,255 -12.63(-14.03%)
Oct 08, 2018 93.50 93.79 89.35 90.01 367,319 -3.52(-3.76%)
Oct 05, 2018 95.03 96.67 91.88 93.53 322,400 -1.41(-1.49%)
Oct 04, 2018 97.86 97.94 94.26 94.94 221,124 -3.46(-3.52%)
Oct 03, 2018 98.23 98.98 96.23 98.40 159,880 +0.47(+0.48%)
Oct 02, 2018 99.91 99.91 97.50 97.93 147,879 -1.97(-1.97%)
Oct 01, 2018 102.12 102.17 98.95 99.90 206,244 -1.58(-1.56%)
Sep 28, 2018 100.15 101.85 100.15 101.48 301,100 +1.29(+1.29%)
Sep 27, 2018 99.96 101.74 98.63 100.19 352,927 +0.65(+0.65%)
Sep 26, 2018 103.22 103.35 99.25 99.54 420,016 -3.33(-3.24%)
Sep 25, 2018 102.41 103.41 102.08 102.87 202,436 +0.89(+0.87%)
Sep 24, 2018 100.55 101.99 100.00 101.98 179,871 +0.94(+0.93%)
Sep 21, 2018 101.92 102.79 100.98 101.04 497,000 -0.94(-0.92%)
Sep 20, 2018 100.36 102.31 99.07 101.98 124,137 +2.07(+2.07%)
Sep 19, 2018 104.14 105.64 99.52 99.91 214,189 -4.32(-4.14%)
Sep 18, 2018 102.22 104.64 101.58 104.23 356,735 +2.02(+1.98%)
Sep 17, 2018 104.54 104.54 101.59 102.21 278,440 -2.30(-2.20%)
Sep 14, 2018 103.35 105.37 103.00 104.51 267,000 +1.44(+1.40%)
Sep 13, 2018 103.00 104.69 102.74 103.07 129,487 +0.85(+0.83%)
Sep 12, 2018 101.40 102.57 100.79 102.22 376,613 +0.52(+0.51%)
Sep 11, 2018 101.03 102.47 100.80 101.70 230,660 +0.40(+0.39%)
Sep 10, 2018 101.25 101.93 100.71 101.30 186,823 +0.52(+0.52%)
Sep 07, 2018 99.64 102.72 99.32 100.78 195,300 +0.76(+0.76%)
Sep 06, 2018 99.70 100.88 98.61 100.02 378,169 -0.05(-0.05%)
Sep 05, 2018 103.61 103.98 99.32 100.07 331,023 -3.80(-3.66%)
Sep 04, 2018 104.11 104.41 102.80 103.87 316,044 -0.70(-0.67%)
Aug 31, 2018 104.57 104.57 104.57 0 +0.43(+0.41%)
Aug 30, 2018 104.76 105.69 103.70 104.14 175,142 -0.77(-0.73%)
Aug 29, 2018 102.85 105.10 102.85 104.91 198,781 +1.99(+1.93%)
Aug 28, 2018 101.64 103.56 101.32 102.92 552,860 +1.28(+1.26%)
Aug 27, 2018 102.70 103.70 101.22 101.64 228,944 -0.76(-0.74%)
Aug 24, 2018 100.51 103.95 100.51 102.40 294,100 +2.41(+2.41%)
Aug 23, 2018 98.26 100.70 98.26 99.99 212,109 +1.73(+1.76%)
Aug 22, 2018 98.02 98.92 97.90 98.26 148,699 -0.06(-0.06%)
Aug 21, 2018 97.70 99.48 97.70 98.32 148,486 +0.76(+0.78%)
Aug 20, 2018 97.70 98.43 96.50 97.56 143,516 -0.13(-0.13%)
Aug 17, 2018 97.17 97.85 96.63 97.69 169,400 +0.25(+0.26%)
Aug 16, 2018 96.87 98.12 96.29 97.44 150,738 +1.17(+1.22%)
Aug 15, 2018 97.60 98.64 95.57 96.27 237,279 -1.93(-1.97%)
Aug 14, 2018 96.79 98.62 96.04 98.20 249,424 +1.72(+1.78%)
Aug 13, 2018 95.95 97.57 94.86 96.48 185,587 +0.83(+0.87%)
Aug 10, 2018 95.78 96.61 94.81 95.65 286,300 -0.82(-0.85%)
Aug 09, 2018 97.07 97.57 96.34 96.47 180,548 -0.44(-0.45%)
Aug 08, 2018 97.18 97.65 95.90 96.91 298,227 -0.59(-0.61%)
Aug 07, 2018 99.57 100.24 97.12 97.50 325,222 -1.75(-1.76%)
Aug 06, 2018 96.91 100.00 96.89 99.25 565,505 +2.31(+2.38%)
Aug 03, 2018 98.20 99.23 95.64 96.94 626,900 -1.42(-1.44%)
Aug 02, 2018 99.20 99.54 98.23 98.36 396,616 -0.41(-0.42%)
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.