Skip to main content

Blackbaud Inc (NQ: BLKB )

73.91 +1.00 (+1.36%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 53.74 55.24 53.49 54.70 293,125 +0.73(+1.35%)
Oct 28, 2022 52.79 54.10 52.28 53.97 220,419 +1.51(+2.88%)
Oct 27, 2022 52.90 53.96 51.90 52.46 209,204 -0.03(-0.06%)
Oct 26, 2022 52.69 53.77 51.52 52.49 194,135 -0.21(-0.40%)
Oct 25, 2022 51.72 52.91 51.68 52.70 226,502 +1.00(+1.93%)
Oct 24, 2022 52.12 52.28 51.44 51.70 265,711 -0.22(-0.42%)
Oct 21, 2022 52.27 52.69 51.18 51.92 321,551 -0.30(-0.57%)
Oct 20, 2022 52.70 53.77 51.97 52.22 205,280 -0.34(-0.65%)
Oct 19, 2022 53.57 54.00 52.39 52.56 267,975 -1.38(-2.56%)
Oct 18, 2022 53.65 54.31 53.35 53.94 262,253 +1.38(+2.63%)
Oct 17, 2022 53.51 54.27 52.37 52.56 366,986 -0.16(-0.30%)
Oct 14, 2022 53.20 53.62 52.64 52.72 337,733 -0.38(-0.72%)
Oct 13, 2022 50.11 53.79 49.84 53.10 383,705 +1.86(+3.63%)
Oct 12, 2022 51.85 52.32 50.93 51.24 262,585 -0.62(-1.20%)
Oct 11, 2022 51.81 52.41 50.55 51.86 531,203 +0.05(+0.10%)
Oct 10, 2022 51.94 52.30 51.05 51.81 504,315 -0.04(-0.08%)
Oct 07, 2022 51.75 51.95 51.38 51.85 495,674 -0.39(-0.75%)
Oct 06, 2022 51.85 52.83 51.85 52.24 477,665 +0.15(+0.29%)
Oct 05, 2022 52.36 53.17 51.95 52.09 526,755 -1.04(-1.96%)
Oct 04, 2022 49.25 53.17 49.17 53.13 1,694,376 +8.12(+18.04%)
Oct 03, 2022 44.47 45.32 44.08 45.01 244,418 +0.95(+2.16%)
Sep 30, 2022 45.11 45.51 44.01 44.06 356,765 -1.01(-2.24%)
Sep 29, 2022 44.13 45.12 43.54 45.07 390,161 +0.24(+0.54%)
Sep 28, 2022 44.50 45.19 44.16 44.83 438,799 +0.36(+0.81%)
Sep 27, 2022 45.06 45.47 44.24 44.47 357,895 -0.32(-0.71%)
Sep 26, 2022 45.53 46.50 44.74 44.79 331,765 -0.78(-1.71%)
Sep 23, 2022 44.77 45.62 43.84 45.57 638,036 +0.28(+0.62%)
Sep 22, 2022 44.00 45.71 43.93 45.29 475,298 +0.86(+1.94%)
Sep 21, 2022 44.90 45.98 44.28 44.43 494,531 -0.43(-0.96%)
Sep 20, 2022 45.55 45.55 44.44 44.86 528,304 -0.89(-1.95%)
Sep 19, 2022 46.45 47.07 45.33 45.75 569,809 -0.84(-1.80%)
Sep 16, 2022 46.66 46.80 44.99 46.59 3,504,808 -0.48(-1.02%)
Sep 15, 2022 47.56 47.73 46.46 47.07 1,012,080 -0.83(-1.73%)
Sep 14, 2022 47.86 48.05 46.56 47.90 962,451 +0.22(+0.46%)
Sep 13, 2022 49.60 49.99 47.63 47.68 1,378,717 -3.65(-7.11%)
Sep 12, 2022 51.30 52.75 50.27 51.33 487,754 +0.47(+0.92%)
Sep 09, 2022 50.54 51.39 50.47 50.86 388,324 +0.77(+1.54%)
Sep 08, 2022 50.31 50.40 49.36 50.09 575,976 -0.86(-1.69%)
Sep 07, 2022 50.24 51.22 49.99 50.95 290,177 +0.80(+1.60%)
Sep 06, 2022 51.17 52.12 49.91 50.15 365,103 -1.08(-2.11%)
Sep 02, 2022 52.32 52.32 50.68 51.23 450,661 -0.49(-0.95%)
Sep 01, 2022 51.67 52.00 50.83 51.72 335,843 -0.58(-1.11%)
Aug 31, 2022 53.44 53.66 52.14 52.30 419,402 -0.69(-1.30%)
Aug 30, 2022 54.12 54.12 52.75 52.99 246,239 -0.93(-1.72%)
Aug 29, 2022 53.90 54.92 53.18 53.92 298,809 -0.56(-1.03%)
Aug 26, 2022 56.84 56.88 54.34 54.48 384,065 -1.90(-3.37%)
Aug 25, 2022 55.27 56.59 54.62 56.38 311,647 +1.09(+1.97%)
Aug 24, 2022 55.03 55.66 54.82 55.29 154,146 +0.24(+0.44%)
Aug 23, 2022 56.10 56.57 54.65 55.05 312,983 -0.78(-1.40%)
Aug 22, 2022 55.60 56.63 55.32 55.83 372,668 -0.56(-0.99%)
Aug 19, 2022 57.17 57.37 55.79 56.39 292,179 -1.03(-1.79%)
Aug 18, 2022 56.17 57.43 55.62 57.42 145,781 +1.24(+2.21%)
Aug 17, 2022 57.10 57.34 55.98 56.18 363,259 -1.62(-2.80%)
Aug 16, 2022 57.79 58.09 57.23 57.80 231,291 +0.01(+0.02%)
Aug 15, 2022 57.10 57.99 56.76 57.79 277,596 +0.32(+0.56%)
Aug 12, 2022 57.35 57.63 56.45 57.47 211,060 +0.27(+0.47%)
Aug 11, 2022 57.84 58.15 56.93 57.20 180,995 -0.23(-0.40%)
Aug 10, 2022 57.06 58.18 56.91 57.43 189,861 +1.31(+2.33%)
Aug 09, 2022 57.04 57.41 55.84 56.12 188,130 -0.98(-1.72%)
Aug 08, 2022 56.23 58.15 55.20 57.10 210,525 +1.07(+1.91%)
Aug 05, 2022 55.84 57.35 55.06 56.03 200,291 -0.61(-1.08%)
Aug 04, 2022 58.01 59.45 55.57 56.64 330,943 -0.92(-1.60%)
Aug 03, 2022 60.98 60.98 57.55 57.56 343,821 -3.75(-6.12%)
Aug 02, 2022 60.92 61.68 59.58 61.31 163,832 -0.13(-0.21%)
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.