Skip to main content

Blackbaud Inc (NQ: BLKB )

73.92 +1.01 (+1.39%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 86.07 86.45 83.40 83.69 240,978 -3.09(-3.56%)
Oct 30, 2019 86.15 87.10 85.16 86.78 243,709 -0.04(-0.05%)
Oct 29, 2019 88.78 92.22 85.71 86.82 549,355 +0.71(+0.82%)
Oct 28, 2019 86.09 86.98 85.25 86.12 318,624 +0.76(+0.89%)
Oct 25, 2019 85.10 85.91 84.78 85.36 272,131 +0.31(+0.36%)
Oct 24, 2019 84.46 85.73 83.71 85.05 252,144 +0.95(+1.13%)
Oct 23, 2019 84.77 86.71 82.31 84.10 321,424 -0.73(-0.86%)
Oct 22, 2019 87.19 87.40 84.65 84.83 250,853 -2.28(-2.62%)
Oct 21, 2019 85.88 87.20 84.64 87.11 238,616 +0.99(+1.15%)
Oct 18, 2019 88.99 89.09 85.07 86.12 275,441 -3.48(-3.89%)
Oct 17, 2019 90.92 91.09 89.11 89.61 216,606 -0.75(-0.83%)
Oct 16, 2019 91.98 91.98 89.75 90.35 228,905 -2.04(-2.21%)
Oct 15, 2019 93.24 94.25 92.29 92.40 125,465 -0.39(-0.42%)
Oct 14, 2019 93.02 93.51 92.51 92.79 69,882 -0.55(-0.59%)
Oct 11, 2019 92.83 94.63 92.72 93.33 132,003 +1.95(+2.14%)
Oct 10, 2019 91.28 91.76 90.62 91.38 109,367 +0.22(+0.24%)
Oct 09, 2019 90.68 91.62 90.19 91.16 115,323 +1.61(+1.79%)
Oct 08, 2019 89.90 91.43 88.87 89.56 109,813 -1.36(-1.49%)
Oct 07, 2019 89.61 91.35 89.49 90.91 197,394 +0.75(+0.83%)
Oct 04, 2019 88.44 90.26 87.85 90.16 171,122 +1.88(+2.13%)
Oct 03, 2019 86.32 88.76 84.99 88.28 185,333 +1.56(+1.79%)
Oct 02, 2019 86.28 87.09 85.10 86.72 212,486 -0.42(-0.48%)
Oct 01, 2019 90.61 90.72 86.87 87.14 171,411 -2.92(-3.24%)
Sep 30, 2019 88.07 90.42 87.35 90.06 229,507 +2.07(+2.36%)
Sep 27, 2019 91.49 91.49 87.42 87.99 183,560 -3.25(-3.56%)
Sep 26, 2019 90.79 91.95 90.33 91.24 149,530 +0.11(+0.12%)
Sep 25, 2019 88.80 91.62 88.06 91.13 149,571 +2.50(+2.82%)
Sep 24, 2019 91.56 91.96 88.30 88.63 189,111 -2.28(-2.51%)
Sep 23, 2019 90.69 91.71 88.42 90.91 260,639 +0.08(+0.09%)
Sep 20, 2019 92.76 93.48 89.70 90.83 673,257 -1.97(-2.13%)
Sep 19, 2019 93.32 95.30 91.96 92.81 111,368 -0.41(-0.44%)
Sep 18, 2019 94.19 94.25 91.73 93.21 156,713 -0.74(-0.79%)
Sep 17, 2019 92.73 94.13 92.21 93.95 277,279 +0.98(+1.05%)
Sep 16, 2019 91.29 93.61 90.49 92.97 143,812 +0.72(+0.78%)
Sep 13, 2019 92.96 93.46 91.52 92.26 158,484 -0.45(-0.48%)
Sep 12, 2019 92.81 93.87 91.14 92.71 151,073 +0.56(+0.61%)
Sep 11, 2019 88.97 92.37 88.82 92.15 257,445 +3.73(+4.22%)
Sep 10, 2019 89.17 89.65 87.62 88.42 205,543 -1.04(-1.16%)
Sep 09, 2019 91.07 91.07 88.63 89.46 182,855 -1.16(-1.28%)
Sep 06, 2019 91.28 92.36 90.47 90.61 170,320 -0.63(-0.69%)
Sep 05, 2019 90.35 91.62 89.56 91.24 134,849 +1.96(+2.20%)
Sep 04, 2019 89.74 90.26 89.03 89.28 115,863 +0.69(+0.78%)
Sep 03, 2019 89.92 90.79 88.51 88.59 156,179 -2.10(-2.32%)
Aug 30, 2019 90.58 91.02 88.83 90.69 161,292 +0.58(+0.64%)
Aug 29, 2019 88.93 90.81 88.88 90.11 128,566 +2.43(+2.77%)
Aug 28, 2019 86.75 88.38 85.88 87.68 247,433 +0.64(+0.73%)
Aug 27, 2019 91.13 91.50 86.94 87.04 348,490 -3.04(-3.38%)
Aug 26, 2019 91.76 91.86 89.46 90.08 670,475 -0.38(-0.42%)
Aug 23, 2019 94.78 95.97 90.20 90.46 260,339 -4.72(-4.96%)
Aug 22, 2019 96.31 96.92 94.54 95.18 185,159 -0.60(-0.62%)
Aug 21, 2019 95.31 96.05 94.52 95.78 174,400 +1.45(+1.54%)
Aug 20, 2019 94.45 95.14 93.56 94.33 203,999 -0.36(-0.38%)
Aug 19, 2019 94.21 95.01 92.94 94.68 241,688 +1.82(+1.96%)
Aug 16, 2019 91.22 93.23 91.19 92.86 129,265 +2.48(+2.74%)
Aug 15, 2019 90.88 90.88 89.40 90.38 178,899 -0.12(-0.13%)
Aug 14, 2019 91.71 92.24 90.02 90.50 290,994 -3.16(-3.37%)
Aug 13, 2019 90.88 93.77 90.88 93.66 186,293 +2.55(+2.80%)
Aug 12, 2019 92.27 92.27 90.21 91.11 301,569 -1.78(-1.92%)
Aug 09, 2019 92.20 93.55 91.14 92.89 292,279 +0.30(+0.32%)
Aug 08, 2019 90.40 93.42 90.26 92.59 473,649 +3.19(+3.56%)
Aug 07, 2019 85.72 89.89 85.24 89.41 277,934 +2.32(+2.66%)
Aug 06, 2019 86.09 87.62 84.90 87.09 217,596 +1.09(+1.26%)
Aug 05, 2019 85.74 87.03 84.97 86.00 334,552 -2.09(-2.37%)
Aug 02, 2019 88.80 89.73 86.90 88.09 283,842 -1.62(-1.81%)
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.