Skip to main content

Blackbaud Inc (NQ: BLKB )

73.95 +1.04 (+1.43%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.74 61.64 59.21 61.40 188,077 +0.51(+0.83%)
Mar 30, 2016 61.70 61.70 60.01 60.89 138,986 -0.31(-0.51%)
Mar 29, 2016 58.57 61.21 58.57 61.21 214,650 +2.38(+4.05%)
Mar 28, 2016 59.20 59.56 58.00 58.82 114,378 +0.03(+0.05%)
Mar 24, 2016 57.74 58.79 58.79 58.79 123,216 +0.66(+1.14%)
Mar 23, 2016 58.66 58.93 57.39 58.13 202,617 -0.64(-1.10%)
Mar 22, 2016 59.64 59.68 58.57 58.77 146,904 -1.53(-2.54%)
Mar 21, 2016 60.53 60.69 59.59 60.31 209,720 -0.52(-0.85%)
Mar 18, 2016 59.89 60.98 59.56 60.83 531,263 +1.32(+2.22%)
Mar 17, 2016 58.16 59.98 57.63 59.51 277,508 +1.20(+2.06%)
Mar 16, 2016 57.47 58.49 57.47 58.31 135,282 +0.70(+1.22%)
Mar 15, 2016 57.21 57.73 56.89 57.60 179,426 -0.02(-0.03%)
Mar 14, 2016 56.03 57.91 55.75 57.62 128,324 +1.39(+2.47%)
Mar 11, 2016 56.35 56.72 56.00 56.24 193,462 +0.31(+0.56%)
Mar 10, 2016 57.26 58.00 55.27 55.92 169,513 -1.16(-2.04%)
Mar 09, 2016 56.51 57.35 56.25 57.09 184,527 +0.85(+1.51%)
Mar 08, 2016 56.66 57.29 56.07 56.24 165,048 -0.81(-1.42%)
Mar 07, 2016 55.72 57.12 55.64 57.05 237,583 +1.12(+2.01%)
Mar 04, 2016 56.01 56.76 55.41 55.92 203,687 -0.09(-0.16%)
Mar 03, 2016 56.43 57.05 55.26 56.01 180,721 -0.38(-0.68%)
Mar 02, 2016 57.53 57.53 55.76 56.39 185,086 -1.23(-2.13%)
Mar 01, 2016 55.81 57.62 55.21 57.62 173,342 +2.43(+4.40%)
Feb 29, 2016 55.90 56.39 55.05 55.19 234,723 -0.66(-1.19%)
Feb 26, 2016 55.65 56.10 54.87 55.86 129,214 +0.56(+1.01%)
Feb 25, 2016 55.20 55.46 54.60 55.30 123,961 +0.27(+0.50%)
Feb 24, 2016 53.85 55.52 51.11 55.03 138,277 +0.66(+1.22%)
Feb 23, 2016 55.00 55.38 54.04 54.36 192,694 -1.00(-1.81%)
Feb 22, 2016 55.98 56.07 54.60 55.37 187,088 +0.58(+1.07%)
Feb 19, 2016 54.36 55.38 54.10 54.78 158,261 +0.32(+0.59%)
Feb 18, 2016 54.17 55.87 51.10 54.46 242,579 +0.27(+0.50%)
Feb 17, 2016 52.15 54.94 51.34 54.19 361,273 +2.27(+4.37%)
Feb 16, 2016 52.17 52.19 51.25 51.92 331,767 +0.57(+1.12%)
Feb 12, 2016 51.43 51.34 51.34 51.34 347,044 +0.74(+1.46%)
Feb 11, 2016 50.95 52.70 50.50 50.60 391,188 -1.28(-2.46%)
Feb 10, 2016 52.61 58.09 50.64 51.88 749,908 +2.22(+4.47%)
Feb 09, 2016 49.40 51.28 48.60 49.66 706,442 -0.52(-1.03%)
Feb 08, 2016 51.55 51.70 49.64 50.17 458,338 -2.12(-4.06%)
Feb 05, 2016 57.42 57.47 52.21 52.30 476,588 -5.89(-10.13%)
Feb 04, 2016 59.00 59.00 57.71 58.19 109,969 -0.94(-1.60%)
Feb 03, 2016 59.07 59.28 57.61 59.14 117,792 +0.65(+1.12%)
Feb 02, 2016 59.87 60.30 58.18 58.48 183,068 -2.02(-3.33%)
Feb 01, 2016 59.54 61.04 59.20 60.50 173,970 +0.60(+1.01%)
Jan 29, 2016 57.71 59.97 57.71 59.90 256,485 +2.48(+4.33%)
Jan 28, 2016 57.56 58.11 56.73 57.41 117,412 +0.51(+0.89%)
Jan 27, 2016 58.13 58.68 56.60 56.90 204,863 -1.60(-2.73%)
Jan 26, 2016 57.90 59.04 57.37 58.50 159,164 +0.97(+1.69%)
Jan 25, 2016 58.46 58.73 57.33 57.53 157,319 -1.31(-2.22%)
Jan 22, 2016 58.02 58.84 57.05 58.83 151,507 +1.59(+2.77%)
Jan 21, 2016 56.57 57.87 55.71 57.25 224,601 +0.62(+1.10%)
Jan 20, 2016 54.19 57.28 53.70 56.62 195,917 +1.74(+3.18%)
Jan 19, 2016 57.05 57.05 53.90 54.88 235,409 -1.53(-2.71%)
Jan 15, 2016 55.86 56.41 56.41 56.41 246,143 -1.24(-2.15%)
Jan 14, 2016 56.13 58.13 55.45 57.65 163,170 +1.81(+3.25%)
Jan 13, 2016 58.23 58.23 55.23 55.83 207,866 -2.11(-3.65%)
Jan 12, 2016 58.45 59.48 55.69 57.95 216,493 -0.19(-0.32%)
Jan 11, 2016 59.03 59.15 56.97 58.13 292,497 -0.61(-1.04%)
Jan 08, 2016 59.96 60.87 58.57 58.75 263,198 -1.09(-1.82%)
Jan 07, 2016 60.25 61.01 59.39 59.84 213,309 -1.37(-2.24%)
Jan 06, 2016 62.58 63.25 60.52 61.21 258,137 -2.44(-3.83%)
Jan 05, 2016 62.39 63.86 62.08 63.65 175,844 +1.55(+2.49%)
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.