Skip to main content

Blackbaud Inc (NQ: BLKB )

73.66 +0.75 (+1.03%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.85 64.16 64.16 64.16 272,010 -0.87(-1.33%)
Dec 30, 2015 65.85 66.00 64.92 65.03 156,857 -0.77(-1.17%)
Dec 29, 2015 65.79 66.74 65.66 65.80 164,314 +0.31(+0.48%)
Dec 28, 2015 64.58 65.55 64.47 65.49 118,345 +0.54(+0.82%)
Dec 24, 2015 64.74 64.95 64.95 64.95 103,877 +0.44(+0.68%)
Dec 23, 2015 64.30 64.84 64.17 64.51 156,341 +0.51(+0.79%)
Dec 22, 2015 64.88 65.13 63.21 64.01 167,250 -0.65(-1.01%)
Dec 21, 2015 64.17 64.74 63.45 64.66 166,401 +1.00(+1.58%)
Dec 18, 2015 64.44 64.92 63.66 63.66 546,521 -1.18(-1.82%)
Dec 17, 2015 65.89 66.23 64.18 64.83 157,386 -0.70(-1.07%)
Dec 16, 2015 63.32 65.62 63.07 65.54 259,890 +3.78(+6.12%)
Dec 15, 2015 61.49 62.40 61.38 61.76 235,390 +0.79(+1.29%)
Dec 14, 2015 61.37 61.51 60.22 60.97 220,215 -0.37(-0.60%)
Dec 11, 2015 61.58 62.19 60.71 61.34 148,414 -1.12(-1.79%)
Dec 10, 2015 62.09 63.13 61.37 62.46 168,364 +1.28(+2.09%)
Dec 09, 2015 61.80 62.42 60.86 61.18 107,658 -0.92(-1.47%)
Dec 08, 2015 61.30 62.28 60.40 62.10 118,416 +0.16(+0.25%)
Dec 07, 2015 63.02 63.22 61.60 61.94 173,766 -1.24(-1.96%)
Dec 04, 2015 61.28 63.23 61.28 63.18 220,412 +2.12(+3.48%)
Dec 03, 2015 61.27 61.50 60.41 61.05 240,571 -0.15(-0.24%)
Dec 02, 2015 60.41 61.41 60.41 61.20 186,795 +0.69(+1.14%)
Dec 01, 2015 60.08 60.99 59.92 60.51 191,163 +0.32(+0.53%)
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%)
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.