Skip to main content

Blackbaud Inc (NQ: BLKB )

59.88 +2.26 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 102.11 103.43 101.28 102.57 172,426 +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 99.66 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%)
Nov 01, 2017 102.25 102.27 97.87 98.90 380,359 -2.40(-2.37%)
Oct 31, 2017 101.46 102.37 100.33 101.30 320,374 +0.03(+0.03%)
Oct 30, 2017 102.46 103.41 101.13 101.27 580,117 -1.12(-1.09%)
Oct 27, 2017 97.51 102.93 96.98 102.39 930,876 +5.57(+5.75%)
Oct 26, 2017 93.93 97.07 91.37 96.82 691,462 +5.70(+6.26%)
Oct 25, 2017 91.25 92.29 90.75 91.12 256,443 -0.40(-0.44%)
Oct 24, 2017 92.60 92.83 90.67 91.52 379,941 -0.91(-0.98%)
Oct 23, 2017 93.45 93.95 92.34 92.43 248,282 -0.57(-0.61%)
Oct 20, 2017 92.37 93.00 91.69 93.00 287,464 +1.33(+1.45%)
Oct 19, 2017 91.88 92.29 90.75 91.67 292,376 -0.28(-0.30%)
Oct 18, 2017 91.89 92.85 91.03 91.95 275,034 +0.49(+0.54%)
Oct 17, 2017 92.35 92.75 91.22 91.46 155,371 -0.87(-0.94%)
Oct 16, 2017 91.20 93.23 90.65 92.33 302,929 +1.62(+1.79%)
Oct 13, 2017 91.30 91.30 90.38 90.71 236,252 -0.40(-0.44%)
Oct 12, 2017 89.95 92.13 89.82 91.11 283,873 +1.15(+1.28%)
Oct 11, 2017 89.45 90.00 89.38 89.96 177,918 +0.43(+0.48%)
Oct 10, 2017 89.33 89.73 88.90 89.53 121,556 +0.63(+0.71%)
Oct 09, 2017 88.98 89.24 88.56 88.90 111,606 +0.13(+0.15%)
Oct 06, 2017 87.83 88.84 87.37 88.77 212,544 +0.48(+0.54%)
Oct 05, 2017 88.76 88.91 87.25 88.29 196,770 -0.46(-0.52%)
Oct 04, 2017 88.05 88.81 86.93 88.75 177,609 +0.31(+0.35%)
Oct 03, 2017 87.80 88.52 87.70 88.44 167,202 +0.93(+1.06%)
Oct 02, 2017 87.95 88.28 86.80 87.51 252,639 -0.29(-0.33%)
Sep 29, 2017 86.93 88.25 86.60 87.80 301,042 +0.65(+0.75%)
Sep 28, 2017 86.47 87.30 85.49 87.15 180,205 +0.45(+0.52%)
Sep 27, 2017 84.29 87.06 84.29 86.70 286,455 +2.98(+3.56%)
Sep 26, 2017 83.73 84.39 83.31 83.72 129,155 +0.29(+0.35%)
Sep 25, 2017 84.77 84.91 83.07 83.43 237,149 -1.54(-1.81%)
Sep 22, 2017 83.58 85.24 83.58 84.97 223,487 +1.96(+2.36%)
Sep 21, 2017 83.59 84.11 82.90 83.01 235,553 -0.57(-0.68%)
Sep 20, 2017 83.87 84.18 83.12 83.58 363,573 -0.19(-0.23%)
Sep 19, 2017 83.98 84.67 83.36 83.77 249,634 -0.02(-0.02%)
Sep 18, 2017 83.65 84.35 83.45 83.79 151,820 +0.17(+0.20%)
Sep 15, 2017 84.50 84.74 82.96 83.62 508,380 -0.97(-1.15%)
Sep 14, 2017 84.29 84.63 83.61 84.59 158,665 +0.33(+0.39%)
Sep 13, 2017 85.43 86.14 84.11 84.26 229,404 -1.11(-1.30%)
Sep 12, 2017 86.06 84.75 85.37 229,728 -0.45(-0.52%)
Sep 11, 2017 85.60 86.97 85.30 85.82 314,595 +0.88(+1.04%)
Sep 08, 2017 84.38 85.19 84.00 84.94 164,561 +0.54(+0.64%)
Sep 07, 2017 83.51 84.43 83.28 84.40 171,625 +1.06(+1.27%)
Sep 06, 2017 84.00 84.04 82.68 83.34 163,664 -0.64(-0.76%)
Sep 05, 2017 83.90 84.68 83.10 83.98 170,903 -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.