Skip to main content

Blackbaud Inc (NQ: BLKB )

74.08 +1.17 (+1.60%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 61.79 62.14 60.09 60.19 298,015 -1.25(-2.03%)
Nov 27, 2015 60.72 61.74 60.72 61.43 64,358 +0.62(+1.03%)
Nov 25, 2015 60.51 60.81 60.81 60.81 85,195 +0.28(+0.46%)
Nov 24, 2015 59.07 60.66 59.07 60.53 128,973 +1.01(+1.69%)
Nov 23, 2015 59.40 59.87 58.59 59.53 145,580 +0.22(+0.38%)
Nov 20, 2015 59.95 60.35 59.14 59.30 159,705 -0.26(-0.44%)
Nov 19, 2015 59.31 60.67 59.21 59.56 212,108 +0.44(+0.74%)
Nov 18, 2015 58.60 59.49 58.05 59.13 127,077 +0.55(+0.95%)
Nov 17, 2015 58.12 59.01 57.48 58.57 163,018 +0.42(+0.72%)
Nov 16, 2015 56.72 58.33 56.72 58.15 204,819 +1.06(+1.86%)
Nov 13, 2015 57.91 58.90 56.86 57.09 256,849 -1.72(-2.93%)
Nov 12, 2015 60.13 60.93 58.64 58.82 190,267 -1.86(-3.06%)
Nov 11, 2015 60.36 61.84 60.24 60.67 133,435 -0.23(-0.38%)
Nov 10, 2015 59.65 61.13 59.65 60.91 296,299 +0.41(+0.68%)
Nov 09, 2015 61.44 61.44 59.59 60.50 150,841 -0.87(-1.41%)
Nov 06, 2015 59.59 61.43 59.48 61.36 218,310 +1.42(+2.37%)
Nov 05, 2015 60.79 61.45 59.64 59.94 144,086 -0.88(-1.44%)
Nov 04, 2015 60.85 61.37 60.37 60.82 136,439 +0.32(+0.53%)
Nov 03, 2015 60.28 61.16 59.31 60.50 148,241 +0.38(+0.63%)
Nov 02, 2015 61.10 62.13 60.07 60.12 140,553 -0.84(-1.37%)
Oct 30, 2015 59.33 61.42 56.25 60.95 273,764 +1.68(+2.84%)
Oct 29, 2015 61.84 63.85 57.42 59.27 349,409 -3.32(-5.30%)
Oct 28, 2015 60.87 62.66 60.56 62.59 202,253 +1.99(+3.29%)
Oct 27, 2015 61.29 61.70 60.46 60.59 280,895 -1.08(-1.75%)
Oct 26, 2015 62.10 62.30 61.24 61.67 100,196 -0.39(-0.63%)
Oct 23, 2015 61.65 62.12 60.72 62.06 208,449 +1.13(+1.85%)
Oct 22, 2015 59.94 61.22 59.85 60.93 154,393 +1.39(+2.34%)
Oct 21, 2015 60.74 60.70 59.47 59.54 120,897 -1.16(-1.91%)
Oct 20, 2015 60.39 61.20 60.14 60.70 177,463 +0.19(+0.32%)
Oct 19, 2015 60.10 60.86 59.55 60.51 134,264 -0.02(-0.03%)
Oct 16, 2015 59.17 60.71 58.84 60.53 217,600 +1.57(+2.65%)
Oct 15, 2015 57.92 59.04 57.79 58.96 198,676 +1.11(+1.92%)
Oct 14, 2015 58.39 58.85 57.50 57.85 243,992 -0.61(-1.05%)
Oct 13, 2015 59.57 59.92 57.73 58.47 225,745 -1.78(-2.95%)
Oct 12, 2015 59.07 60.29 58.61 60.24 139,522 +1.25(+2.13%)
Oct 09, 2015 59.05 59.19 58.71 58.99 218,599 +0.13(+0.21%)
Oct 08, 2015 58.12 58.86 57.67 58.86 134,101 +0.60(+1.03%)
Oct 07, 2015 57.92 58.30 57.02 58.26 145,916 +0.53(+0.91%)
Oct 06, 2015 57.83 58.66 57.45 57.74 287,745 +0.02(+0.03%)
Oct 05, 2015 55.83 57.73 55.78 57.72 213,955 +2.20(+3.96%)
Oct 02, 2015 54.10 55.53 53.60 55.52 231,448 +0.90(+1.66%)
Oct 01, 2015 54.60 54.78 53.74 54.61 266,283 +0.05(+0.09%)
Sep 30, 2015 54.19 54.87 53.82 54.57 303,687 +0.83(+1.54%)
Sep 29, 2015 54.61 54.61 53.44 53.74 240,826 -0.86(-1.57%)
Sep 28, 2015 54.62 55.23 54.21 54.60 220,117 -0.21(-0.39%)
Sep 25, 2015 55.49 55.49 54.24 54.81 312,297 -0.11(-0.19%)
Sep 24, 2015 54.25 55.02 53.96 54.92 217,064 +0.19(+0.36%)
Sep 23, 2015 54.48 55.04 54.00 54.72 131,938 +0.43(+0.79%)
Sep 22, 2015 53.88 54.33 53.61 54.29 159,307 -0.18(-0.32%)
Sep 21, 2015 53.26 55.07 53.02 54.47 314,565 +1.77(+3.36%)
Sep 18, 2015 52.02 54.17 52.02 52.70 1,459,103 +0.10(+0.18%)
Sep 17, 2015 53.30 54.23 52.32 52.60 472,126 -0.72(-1.35%)
Sep 16, 2015 54.27 54.55 53.23 53.32 298,438 -0.83(-1.53%)
Sep 15, 2015 55.76 56.22 53.94 54.15 465,276 -2.35(-4.16%)
Sep 14, 2015 56.96 57.47 55.75 56.50 150,942 -0.38(-0.67%)
Sep 11, 2015 56.08 57.15 56.04 56.88 89,362 +0.34(+0.60%)
Sep 10, 2015 55.90 56.55 55.74 56.54 154,829 +0.47(+0.83%)
Sep 09, 2015 57.64 57.64 55.99 56.07 153,029 -0.96(-1.69%)
Sep 08, 2015 56.18 57.32 55.39 57.04 179,955 +1.64(+2.97%)
Sep 04, 2015 54.94 55.39 55.39 55.39 119,406 -0.24(-0.44%)
Sep 03, 2015 55.21 55.91 55.03 55.64 189,360 +0.65(+1.18%)
Sep 02, 2015 54.66 54.98 53.89 54.98 115,377 +0.96(+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.