Skip to main content

Blackbaud Inc (NQ: BLKB )

57.82 -0.25 (-0.43%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.71 64.31 61.66 63.65 480,055 +0.23(+0.36%)
May 27, 2022 63.43 64.52 63.20 63.42 198,466 +0.40(+0.63%)
May 26, 2022 61.49 63.27 60.18 63.02 281,789 +0.88(+1.42%)
May 25, 2022 60.69 62.52 58.55 62.14 285,961 +0.92(+1.50%)
May 24, 2022 60.29 61.39 59.53 61.22 309,705 -0.22(-0.36%)
May 23, 2022 62.80 62.80 59.34 61.44 407,469 -1.46(-2.32%)
May 20, 2022 60.71 63.81 60.21 62.90 606,036 +2.87(+4.78%)
May 19, 2022 57.27 60.73 57.13 60.03 541,641 +2.34(+4.06%)
May 18, 2022 57.67 59.56 56.05 57.69 593,090 -0.90(-1.54%)
May 17, 2022 58.00 58.77 56.95 58.59 454,541 +1.53(+2.68%)
May 16, 2022 53.75 57.34 53.66 57.06 585,631 +2.73(+5.02%)
May 13, 2022 51.94 54.92 51.94 54.33 293,025 +3.24(+6.34%)
May 12, 2022 49.83 52.05 49.43 51.09 641,402 +0.58(+1.15%)
May 11, 2022 48.95 50.53 48.52 50.51 773,844 +1.24(+2.52%)
May 10, 2022 53.94 53.95 48.98 49.27 432,347 -3.66(-6.91%)
May 09, 2022 52.62 53.74 52.24 52.93 267,111 -0.43(-0.81%)
May 06, 2022 52.50 54.53 51.07 53.36 283,409 +0.40(+0.76%)
May 05, 2022 55.61 56.35 52.22 52.96 254,339 -3.74(-6.60%)
May 04, 2022 57.03 57.75 53.03 56.70 407,754 -0.54(-0.94%)
May 03, 2022 58.47 59.20 56.77 57.24 449,292 -1.65(-2.80%)
May 02, 2022 57.96 59.51 57.13 58.89 290,095 +0.88(+1.52%)
Apr 29, 2022 57.34 58.58 56.90 58.01 358,272 +0.09(+0.16%)
Apr 28, 2022 55.79 57.96 54.55 57.92 255,617 +2.74(+4.97%)
Apr 27, 2022 54.91 56.46 54.49 55.18 284,055 +0.07(+0.13%)
Apr 26, 2022 55.67 55.72 54.34 55.11 340,199 -1.13(-2.01%)
Apr 25, 2022 54.38 56.27 54.30 56.24 237,610 +1.79(+3.29%)
Apr 22, 2022 56.37 56.76 54.20 54.45 198,123 -1.96(-3.47%)
Apr 21, 2022 58.47 59.00 56.14 56.41 222,121 -1.36(-2.35%)
Apr 20, 2022 59.30 59.97 57.59 57.77 205,697 -0.83(-1.42%)
Apr 19, 2022 56.89 58.93 56.74 58.60 243,351 +1.88(+3.31%)
Apr 18, 2022 56.52 57.18 55.51 56.72 308,832 -0.19(-0.33%)
Apr 14, 2022 57.85 57.85 56.42 56.91 212,368 -0.74(-1.28%)
Apr 13, 2022 56.23 57.97 56.23 57.65 153,799 +1.31(+2.33%)
Apr 12, 2022 57.36 58.19 56.15 56.34 184,097 -0.26(-0.46%)
Apr 11, 2022 56.70 57.75 56.10 56.60 147,839 -0.72(-1.26%)
Apr 08, 2022 58.06 58.78 57.16 57.32 159,430 -1.05(-1.80%)
Apr 07, 2022 58.56 59.73 57.94 58.37 183,860 -0.55(-0.93%)
Apr 06, 2022 59.49 59.88 58.36 58.92 201,610 -1.10(-1.83%)
Apr 05, 2022 61.12 61.68 59.83 60.02 191,918 -1.31(-2.14%)
Apr 04, 2022 60.26 61.72 60.26 61.33 151,594 +0.91(+1.51%)
Apr 01, 2022 60.18 60.88 59.30 60.42 283,877 +0.55(+0.92%)
Mar 31, 2022 60.48 61.03 59.83 59.87 225,936 -0.47(-0.78%)
Mar 30, 2022 61.23 61.94 59.92 60.34 212,747 -1.34(-2.17%)
Mar 29, 2022 60.28 62.23 60.28 61.68 363,196 +2.49(+4.21%)
Mar 28, 2022 58.87 59.81 58.33 59.19 198,561 +0.37(+0.63%)
Mar 25, 2022 60.10 60.17 57.31 58.82 248,471 -1.15(-1.92%)
Mar 24, 2022 59.88 60.29 58.47 59.97 232,462 +0.33(+0.55%)
Mar 23, 2022 61.31 61.31 59.36 59.64 261,914 -2.50(-4.02%)
Mar 22, 2022 60.02 62.40 59.46 62.14 369,188 +2.18(+3.64%)
Mar 21, 2022 59.97 60.95 59.18 59.96 438,637 -1.28(-2.09%)
Mar 18, 2022 62.17 62.88 61.13 61.24 2,767,583 -1.14(-1.83%)
Mar 17, 2022 62.07 62.64 60.70 62.38 517,645 -0.27(-0.43%)
Mar 16, 2022 61.68 63.65 60.57 62.65 581,987 +1.22(+1.99%)
Mar 15, 2022 61.14 62.16 60.11 61.43 447,395 +0.26(+0.43%)
Mar 14, 2022 59.26 63.84 59.26 61.17 590,069 +1.63(+2.74%)
Mar 11, 2022 60.80 60.85 59.25 59.54 260,475 -0.58(-0.96%)
Mar 10, 2022 58.38 60.38 57.91 60.12 267,237 +0.28(+0.47%)
Mar 09, 2022 58.09 60.03 57.78 59.84 274,972 +2.90(+5.09%)
Mar 08, 2022 58.18 59.05 56.71 56.94 359,721 -1.27(-2.18%)
Mar 07, 2022 59.64 60.50 58.10 58.21 455,934 -1.20(-2.02%)
Mar 04, 2022 60.00 60.69 58.38 59.41 403,345 -0.73(-1.21%)
Mar 03, 2022 61.92 61.92 59.00 60.14 364,016 -1.22(-1.99%)
Mar 02, 2022 60.94 61.89 60.34 61.36 470,917 +0.49(+0.80%)
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.