Blackbaud Inc (NQ: BLKB )

70.32 USD -2.10 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 83.58 83.94 82.17 82.73 247,159 -0.49(-0.59%)
May 30, 2017 83.41 84.38 82.99 83.22 224,378 -0.47(-0.56%)
May 26, 2017 83.04 84.08 81.61 83.69 192,040 +0.78(+0.94%)
May 25, 2017 82.62 83.37 82.33 82.91 182,773 +0.52(+0.63%)
May 24, 2017 81.73 82.54 81.11 82.39 207,468 +0.54(+0.66%)
May 23, 2017 82.00 82.68 80.25 81.85 274,778 -0.05(-0.06%)
May 22, 2017 80.53 82.00 79.83 81.90 201,691 +1.56(+1.94%)
May 19, 2017 79.79 80.78 79.64 80.34 316,368 +0.94(+1.18%)
May 18, 2017 78.75 79.80 78.30 79.40 288,432 +0.40(+0.51%)
May 17, 2017 79.59 80.46 78.42 79.00 344,242 -1.57(-1.95%)
May 16, 2017 80.35 81.20 80.17 80.57 173,721 +0.70(+0.88%)
May 15, 2017 80.00 80.64 79.07 79.87 197,298 +0.05(+0.06%)
May 12, 2017 78.35 80.83 78.33 79.82 449,362 +1.12(+1.42%)
May 11, 2017 79.17 79.74 78.07 78.70 178,542 -0.66(-0.83%)
May 10, 2017 79.27 79.63 78.83 79.36 197,154 +0.06(+0.08%)
May 09, 2017 79.50 79.77 78.90 79.30 359,230 -0.06(-0.08%)
May 08, 2017 79.39 79.91 78.86 79.36 169,010 -0.02(-0.03%)
May 05, 2017 79.07 80.97 78.89 79.38 197,800 +0.44(+0.56%)
May 04, 2017 80.08 80.75 78.68 78.94 318,399 -0.80(-1.00%)
May 03, 2017 78.87 79.86 78.54 79.74 467,138 -1.10(-1.36%)
May 02, 2017 77.40 81.68 75.93 80.84 701,031 -0.66(-0.81%)
May 01, 2017 80.57 81.59 80.11 81.50 700,673 +1.09(+1.36%)
Apr 28, 2017 79.53 81.00 78.27 80.41 566,067 +1.15(+1.45%)
Apr 27, 2017 79.25 79.76 78.93 79.26 204,704 +0.21(+0.27%)
Apr 26, 2017 79.02 79.52 78.28 79.05 266,549 +0.22(+0.28%)
Apr 25, 2017 79.45 79.74 78.67 78.83 248,110 -0.14(-0.18%)
Apr 24, 2017 79.97 79.97 78.85 78.97 180,786 +0.06(+0.08%)
Apr 21, 2017 78.78 79.28 78.42 78.91 186,062 +0.09(+0.11%)
Apr 20, 2017 78.80 79.23 78.24 78.82 230,829 +0.46(+0.59%)
Apr 19, 2017 77.93 78.88 77.31 78.36 270,583 +1.21(+1.57%)
Apr 18, 2017 76.63 77.37 76.36 77.15 129,918 +0.29(+0.38%)
Apr 17, 2017 77.26 77.93 75.80 76.86 249,204 -0.14(-0.18%)
Apr 13, 2017 76.88 77.51 76.77 77.00 222,272 -0.03(-0.04%)
Apr 12, 2017 77.18 77.57 76.61 77.03 150,169 -0.37(-0.48%)
Apr 11, 2017 76.90 77.66 76.54 77.40 194,456 +0.30(+0.39%)
Apr 10, 2017 76.68 77.73 76.52 77.10 369,225 +0.29(+0.38%)
Apr 07, 2017 77.24 77.99 76.67 76.81 192,266 -0.70(-0.90%)
Apr 06, 2017 77.13 77.72 76.10 77.51 157,633 +0.66(+0.86%)
Apr 05, 2017 77.20 78.23 76.76 76.85 317,573 +0.02(+0.03%)
Apr 04, 2017 75.64 77.18 75.64 76.83 227,298 +0.91(+1.20%)
Apr 03, 2017 76.72 77.50 75.45 75.92 330,489 -0.75(-0.98%)
Mar 31, 2017 76.51 77.12 76.31 76.67 194,463 +0.03(+0.04%)
Mar 30, 2017 76.06 77.36 76.06 76.64 296,025 +0.55(+0.72%)
Mar 29, 2017 76.00 76.48 75.67 76.09 124,627 +0.05(+0.07%)
Mar 28, 2017 75.15 76.26 74.48 76.04 203,405 +0.65(+0.86%)
Mar 27, 2017 75.06 75.86 74.46 75.39 260,830 -0.75(-0.99%)
Mar 24, 2017 76.45 76.82 75.35 76.14 231,797 +0.15(+0.20%)
Mar 23, 2017 75.95 76.76 74.81 75.99 247,150 -0.04(-0.05%)
Mar 22, 2017 74.88 76.05 74.72 76.03 237,711 +0.92(+1.22%)
Mar 21, 2017 77.72 77.85 75.02 75.11 304,866 -2.04(-2.64%)
Mar 20, 2017 76.60 77.71 76.21 77.15 249,252 +0.54(+0.70%)
Mar 17, 2017 76.40 77.16 75.69 76.61 562,390 +0.02(+0.03%)
Mar 16, 2017 76.65 76.72 75.64 76.59 218,950 +0.44(+0.58%)
Mar 15, 2017 75.70 76.21 75.38 76.15 407,700 +0.92(+1.22%)
Mar 14, 2017 74.81 75.82 74.81 75.23 291,054 +0.00(+0.00%)
Mar 13, 2017 74.48 75.36 74.48 75.23 219,025 +0.74(+0.99%)
Mar 10, 2017 74.33 74.75 73.81 74.49 213,433 +0.73(+0.99%)
Mar 09, 2017 73.53 74.21 73.28 73.76 193,194 +0.08(+0.11%)
Mar 08, 2017 74.05 74.70 73.43 73.68 174,217 -0.11(-0.15%)
Mar 07, 2017 73.49 74.21 73.10 73.79 174,820 +0.19(+0.26%)
Mar 06, 2017 73.30 74.12 73.16 73.60 189,024 -0.27(-0.37%)
Mar 03, 2017 73.68 74.12 73.08 73.87 193,761 +0.17(+0.23%)
Mar 02, 2017 73.65 74.28 72.53 73.70 177,741 +0.00(+0.00%)
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.