Blackbaud Inc (NQ: BLKB )

76.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.64 58.91 56.99 58.61 351,100 +0.18(+0.31%)
May 28, 2020 61.97 62.03 57.87 58.43 339,237 -2.80(-4.57%)
May 27, 2020 58.54 61.39 57.59 61.23 409,856 +3.63(+6.30%)
May 26, 2020 58.83 59.80 57.29 57.60 573,975 +0.95(+1.68%)
May 22, 2020 56.98 57.21 55.73 56.65 326,000 +0.20(+0.35%)
May 21, 2020 55.23 56.54 54.70 56.45 422,093 +1.07(+1.93%)
May 20, 2020 55.00 55.87 54.83 55.38 387,628 +1.22(+2.25%)
May 19, 2020 53.16 54.63 52.58 54.16 425,497 +0.94(+1.77%)
May 18, 2020 53.66 53.87 51.65 53.22 431,405 +1.99(+3.88%)
May 15, 2020 48.84 51.52 48.05 51.23 381,100 +2.16(+4.40%)
May 14, 2020 47.71 49.19 45.77 49.07 680,566 +0.30(+0.62%)
May 13, 2020 49.99 50.87 48.09 48.77 445,420 -1.79(-3.55%)
May 12, 2020 52.03 53.07 50.25 50.56 471,016 -1.60(-3.06%)
May 11, 2020 53.00 53.51 51.94 52.16 515,688 -1.67(-3.10%)
May 08, 2020 55.00 55.49 52.95 53.83 542,500 -0.07(-0.13%)
May 07, 2020 55.91 57.13 53.51 53.90 439,433 -1.54(-2.78%)
May 06, 2020 56.19 57.68 54.54 55.44 617,735 +0.02(+0.04%)
May 05, 2020 54.10 55.99 54.04 55.42 432,884 +2.19(+4.11%)
May 04, 2020 52.54 54.61 52.34 53.23 383,565 -0.05(-0.09%)
May 01, 2020 53.73 54.90 52.35 53.28 289,000 -1.98(-3.58%)
Apr 30, 2020 55.56 57.23 54.21 55.26 393,774 -1.15(-2.04%)
Apr 29, 2020 56.14 57.18 55.01 56.41 479,935 +2.29(+4.23%)
Apr 28, 2020 54.27 54.73 52.93 54.12 454,444 +1.64(+3.12%)
Apr 27, 2020 49.16 53.13 49.16 52.48 282,254 +3.86(+7.94%)
Apr 24, 2020 48.39 48.91 47.96 48.62 451,100 +0.38(+0.79%)
Apr 23, 2020 49.39 49.81 48.15 48.24 403,823 -0.76(-1.55%)
Apr 22, 2020 50.55 50.55 48.95 49.00 337,310 -0.19(-0.39%)
Apr 21, 2020 48.02 49.48 47.52 49.19 423,202 -0.31(-0.63%)
Apr 20, 2020 50.65 52.16 49.42 49.50 375,636 -1.00(-1.98%)
Apr 17, 2020 50.19 52.55 49.71 50.50 369,200 +1.61(+3.29%)
Apr 16, 2020 49.93 52.20 47.93 48.89 336,680 -1.12(-2.24%)
Apr 15, 2020 50.71 52.22 49.80 50.01 462,902 -2.76(-5.23%)
Apr 14, 2020 54.58 55.06 51.99 52.77 463,198 +0.04(+0.08%)
Apr 13, 2020 53.62 55.05 51.74 52.73 234,465 -1.54(-2.84%)
Apr 09, 2020 51.04 56.25 51.04 54.27 843,300 +4.30(+8.61%)
Apr 08, 2020 48.44 51.20 48.20 49.97 911,506 +2.38(+5.00%)
Apr 07, 2020 50.03 50.89 46.60 47.59 698,560 -2.11(-4.25%)
Apr 06, 2020 50.74 51.44 48.01 49.70 1,290,174 +0.79(+1.62%)
Apr 03, 2020 52.93 53.57 48.50 48.91 374,400 -4.18(-7.87%)
Apr 02, 2020 51.78 53.97 51.03 53.09 465,430 +0.75(+1.43%)
Apr 01, 2020 53.25 54.30 51.77 52.34 442,323 -3.21(-5.78%)
Mar 31, 2020 54.16 56.05 53.00 55.55 560,487 +1.25(+2.30%)
Mar 30, 2020 53.52 54.54 52.79 54.30 640,383 +1.12(+2.11%)
Mar 27, 2020 53.98 55.59 53.02 53.18 288,100 -3.57(-6.29%)
Mar 26, 2020 50.80 56.99 50.80 56.75 669,041 +6.90(+13.84%)
Mar 25, 2020 52.52 53.99 49.60 49.85 535,159 -2.47(-4.72%)
Mar 24, 2020 51.30 53.02 48.61 52.32 457,598 +3.31(+6.75%)
Mar 23, 2020 51.84 52.61 45.76 49.01 951,215 -2.57(-4.98%)
Mar 20, 2020 49.94 56.68 48.00 51.58 1,905,000 +2.51(+5.12%)
Mar 19, 2020 40.23 52.17 39.24 49.07 989,625 +8.78(+21.79%)
Mar 18, 2020 42.04 43.70 38.22 40.29 602,598 -4.76(-10.57%)
Mar 17, 2020 45.18 45.50 41.29 45.05 933,724 +0.53(+1.19%)
Mar 16, 2020 53.78 54.44 43.77 44.52 697,516 -11.40(-20.39%)
Mar 13, 2020 56.87 59.49 51.63 55.92 564,400 +1.29(+2.36%)
Mar 12, 2020 57.30 59.50 53.48 54.63 721,044 -6.55(-10.71%)
Mar 11, 2020 62.61 62.72 59.07 61.18 647,867 -3.21(-4.99%)
Mar 10, 2020 63.10 64.66 61.42 64.39 540,883 +2.72(+4.41%)
Mar 09, 2020 62.78 63.96 60.12 61.67 483,857 -4.75(-7.15%)
Mar 06, 2020 65.75 66.84 64.52 66.42 431,400 -1.34(-1.98%)
Mar 05, 2020 67.50 68.87 66.84 67.76 447,287 -1.38(-2.00%)
Mar 04, 2020 68.84 69.33 67.09 69.14 280,570 +1.57(+2.32%)
Mar 03, 2020 69.74 69.97 65.57 67.57 512,407 -2.36(-3.37%)
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.