Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.42 63.78 61.68 61.78 290,335 -1.28(-2.03%)
Nov 27, 2015 62.33 63.37 62.33 63.06 62,700 +0.64(+1.03%)
Nov 25, 2015 62.11 62.42 62.42 62.42 83,000 +0.28(+0.46%)
Nov 24, 2015 60.63 62.26 60.63 62.13 125,650 +1.04(+1.69%)
Nov 23, 2015 60.97 61.45 60.14 61.10 141,829 +0.11(+0.18%)
Nov 20, 2015 61.66 62.06 60.82 60.99 155,283 -0.27(-0.44%)
Nov 19, 2015 61.00 62.40 60.90 61.26 206,235 +0.45(+0.74%)
Nov 18, 2015 60.27 61.19 59.70 60.81 123,559 +0.57(+0.95%)
Nov 17, 2015 59.78 60.69 59.12 60.24 158,505 +0.43(+0.72%)
Nov 16, 2015 58.34 59.99 58.34 59.81 199,148 +1.09(+1.86%)
Nov 13, 2015 59.56 60.58 58.47 58.72 249,738 -1.77(-2.93%)
Nov 12, 2015 61.84 62.67 60.31 60.49 184,999 -1.91(-3.06%)
Nov 11, 2015 62.08 63.60 61.96 62.40 129,741 -0.24(-0.38%)
Nov 10, 2015 61.35 62.87 61.35 62.64 288,095 +0.42(+0.68%)
Nov 09, 2015 63.19 63.19 61.29 62.22 146,665 -0.89(-1.41%)
Nov 06, 2015 61.29 63.18 61.17 63.11 212,266 +1.46(+2.37%)
Nov 05, 2015 62.52 63.20 61.34 61.65 140,097 -0.90(-1.44%)
Nov 04, 2015 62.58 63.12 62.09 62.55 132,662 +0.33(+0.53%)
Nov 03, 2015 62.00 62.90 61.00 62.22 144,137 +0.39(+0.63%)
Nov 02, 2015 62.84 63.90 61.78 61.83 136,662 -0.86(-1.37%)
Oct 30, 2015 61.02 63.17 57.85 62.69 266,184 +1.73(+2.84%)
Oct 29, 2015 63.60 65.67 59.06 60.96 339,735 -3.41(-5.30%)
Oct 28, 2015 62.60 64.44 62.28 64.37 196,653 +2.05(+3.29%)
Oct 27, 2015 63.04 63.46 62.18 62.32 273,118 -1.11(-1.75%)
Oct 26, 2015 63.87 64.07 62.98 63.43 97,422 -0.40(-0.63%)
Oct 23, 2015 63.41 63.89 62.45 63.83 202,678 +1.16(+1.85%)
Oct 22, 2015 61.65 62.97 61.55 62.67 150,118 +1.43(+2.34%)
Oct 21, 2015 62.47 62.43 61.16 61.24 117,550 -1.19(-1.91%)
Oct 20, 2015 62.11 62.94 61.85 62.43 172,550 +0.20(+0.32%)
Oct 19, 2015 61.81 62.60 61.25 62.23 130,547 -0.02(-0.03%)
Oct 16, 2015 60.86 62.44 60.52 62.25 211,575 +1.61(+2.66%)
Oct 15, 2015 59.57 60.72 59.44 60.64 193,175 +1.14(+1.92%)
Oct 14, 2015 60.05 60.53 59.14 59.50 237,237 -0.63(-1.05%)
Oct 13, 2015 61.27 61.63 59.37 60.13 219,495 -1.83(-2.95%)
Oct 12, 2015 60.75 62.01 60.28 61.96 135,659 +1.29(+2.13%)
Oct 09, 2015 60.73 60.88 60.38 60.67 212,547 +0.13(+0.21%)
Oct 08, 2015 59.78 60.54 59.31 60.54 130,388 +0.62(+1.03%)
Oct 07, 2015 59.57 59.96 58.64 59.92 141,876 +0.54(+0.91%)
Oct 06, 2015 59.48 60.33 59.09 59.38 279,778 +0.02(+0.03%)
Oct 05, 2015 57.42 59.37 57.36 59.36 208,031 +2.26(+3.96%)
Oct 02, 2015 55.64 57.11 55.12 57.10 225,040 +0.93(+1.66%)
Oct 01, 2015 56.16 56.34 55.27 56.17 258,910 +0.05(+0.09%)
Sep 30, 2015 55.73 56.43 55.35 56.12 295,279 +0.85(+1.54%)
Sep 29, 2015 56.17 56.17 54.96 55.27 234,158 -0.88(-1.57%)
Sep 28, 2015 56.18 56.80 55.75 56.15 214,023 -0.22(-0.39%)
Sep 25, 2015 57.07 57.07 55.78 56.37 303,650 -0.11(-0.19%)
Sep 24, 2015 55.79 56.59 55.50 56.48 211,054 +0.20(+0.36%)
Sep 23, 2015 56.03 56.61 55.54 56.28 128,285 +0.44(+0.79%)
Sep 22, 2015 55.41 55.88 55.14 55.84 154,896 -0.18(-0.32%)
Sep 21, 2015 54.78 56.64 54.53 56.02 305,855 +1.82(+3.36%)
Sep 18, 2015 53.50 55.71 53.50 54.20 1,418,702 +0.10(+0.18%)
Sep 17, 2015 54.82 55.77 53.81 54.10 459,054 -0.74(-1.35%)
Sep 16, 2015 55.82 56.10 54.75 54.84 290,175 -0.85(-1.53%)
Sep 15, 2015 57.35 57.82 55.47 55.69 452,393 -2.42(-4.16%)
Sep 14, 2015 58.58 59.11 57.34 58.11 146,763 -0.39(-0.67%)
Sep 11, 2015 57.68 58.78 57.64 58.50 86,888 +0.35(+0.60%)
Sep 10, 2015 57.49 58.16 57.33 58.15 150,542 +0.48(+0.83%)
Sep 09, 2015 59.28 59.28 57.58 57.67 148,792 -0.99(-1.69%)
Sep 08, 2015 57.78 58.95 56.97 58.66 174,973 +1.69(+2.97%)
Sep 04, 2015 56.50 56.97 56.97 56.97 116,100 -0.25(-0.44%)
Sep 03, 2015 56.78 57.50 56.60 57.22 184,117 +0.67(+1.18%)
Sep 02, 2015 56.22 56.55 55.42 56.55 112,183 +0.99(+1.78%)
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.