Skip to main content

Blackbaud Inc (NQ: BLKB )

74.10 +1.19 (+1.63%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 64.86 66.47 64.32 66.42 399,670 +1.96(+3.03%)
Jun 29, 2016 63.10 64.51 62.36 64.46 187,854 +2.05(+3.29%)
Jun 28, 2016 62.89 63.19 62.18 62.41 203,430 +0.26(+0.42%)
Jun 27, 2016 63.84 64.56 61.84 62.15 379,725 -2.78(-4.28%)
Jun 24, 2016 63.72 66.17 63.72 64.92 566,626 -1.99(-2.97%)
Jun 23, 2016 66.11 66.91 65.46 66.91 143,372 +1.61(+2.47%)
Jun 22, 2016 65.64 65.72 65.11 65.30 200,020 -0.19(-0.28%)
Jun 21, 2016 65.25 65.70 65.04 65.48 145,585 +0.13(+0.19%)
Jun 20, 2016 65.37 65.95 65.05 65.35 171,741 +0.80(+1.24%)
Jun 17, 2016 65.37 65.37 63.96 64.55 318,047 -0.63(-0.96%)
Jun 16, 2016 64.60 65.27 64.16 65.18 127,247 +0.22(+0.35%)
Jun 15, 2016 65.37 65.60 64.65 64.95 119,440 -0.13(-0.20%)
Jun 14, 2016 64.32 65.14 64.22 65.08 138,256 +0.67(+1.03%)
Jun 13, 2016 64.23 65.03 64.23 64.42 189,675 -0.11(-0.17%)
Jun 10, 2016 64.74 65.33 64.05 64.52 346,874 -0.65(-0.99%)
Jun 09, 2016 64.35 65.27 63.69 65.17 262,261 +0.82(+1.28%)
Jun 08, 2016 63.76 64.37 63.36 64.35 147,812 +0.79(+1.25%)
Jun 07, 2016 63.53 63.82 63.04 63.55 107,720 +0.08(+0.12%)
Jun 06, 2016 61.87 63.61 61.87 63.48 267,912 +1.60(+2.59%)
Jun 03, 2016 62.79 62.79 61.66 61.87 216,021 -1.04(-1.65%)
Jun 02, 2016 61.57 62.95 61.57 62.91 174,034 +1.03(+1.66%)
Jun 01, 2016 61.37 61.95 60.76 61.88 207,663 +0.58(+0.94%)
May 31, 2016 60.74 61.50 60.36 61.31 288,660 +0.54(+0.89%)
May 27, 2016 60.06 60.77 60.77 60.77 97,830 +0.53(+0.88%)
May 26, 2016 60.03 60.72 59.79 60.24 137,238 +0.13(+0.21%)
May 25, 2016 60.82 60.82 59.78 60.11 123,300 -0.41(-0.68%)
May 24, 2016 58.25 60.71 57.78 60.52 258,339 +2.67(+4.61%)
May 23, 2016 57.94 58.37 57.37 57.86 160,255 -0.16(-0.27%)
May 20, 2016 58.14 58.24 57.40 58.01 226,947 +0.25(+0.44%)
May 19, 2016 57.49 58.52 56.93 57.76 148,645 +0.00(+0.00%)
May 18, 2016 56.80 58.35 56.78 57.76 195,431 +0.78(+1.37%)
May 17, 2016 58.67 59.02 56.71 56.98 165,338 -2.03(-3.44%)
May 16, 2016 58.50 59.47 57.95 59.01 142,559 +0.74(+1.27%)
May 13, 2016 58.28 58.96 57.20 58.27 135,543 -0.17(-0.28%)
May 12, 2016 59.14 59.92 58.00 58.43 194,845 -0.62(-1.04%)
May 11, 2016 60.08 60.51 58.96 59.05 193,587 -1.12(-1.87%)
May 10, 2016 59.74 60.50 59.34 60.17 159,061 +0.51(+0.85%)
May 09, 2016 58.28 60.12 58.06 59.66 156,986 +1.46(+2.52%)
May 06, 2016 57.65 58.22 56.45 58.20 504,107 +0.13(+0.22%)
May 05, 2016 59.75 59.98 57.91 58.07 234,743 -1.62(-2.72%)
May 04, 2016 60.10 60.13 58.89 59.69 226,233 -0.70(-1.16%)
May 03, 2016 60.10 61.17 59.96 60.40 175,035 -0.30(-0.50%)
May 02, 2016 60.75 60.99 60.48 60.70 241,423 +0.39(+0.65%)
Apr 29, 2016 59.84 60.63 59.37 60.31 227,153 +0.48(+0.80%)
Apr 28, 2016 59.58 61.50 58.61 59.83 368,708 -2.66(-4.25%)
Apr 27, 2016 62.31 63.06 61.72 62.48 210,084 -0.01(-0.02%)
Apr 26, 2016 62.42 62.62 61.67 62.49 244,697 +0.09(+0.14%)
Apr 25, 2016 62.71 62.90 62.03 62.41 187,091 -0.40(-0.64%)
Apr 22, 2016 61.90 62.87 61.33 62.81 224,530 +0.74(+1.20%)
Apr 21, 2016 62.14 62.67 61.42 62.07 324,611 -0.04(-0.06%)
Apr 20, 2016 62.81 63.17 60.96 62.10 385,245 -0.71(-1.13%)
Apr 19, 2016 63.33 63.72 62.05 62.82 141,730 -0.51(-0.80%)
Apr 18, 2016 62.61 63.49 62.45 63.32 119,918 +0.49(+0.78%)
Apr 15, 2016 62.17 63.67 61.55 62.84 264,828 +0.64(+1.04%)
Apr 14, 2016 62.17 62.48 61.59 62.19 172,652 +0.08(+0.13%)
Apr 13, 2016 60.91 62.16 60.25 62.11 185,708 +1.58(+2.61%)
Apr 12, 2016 60.15 61.04 59.69 60.53 110,980 +0.32(+0.54%)
Apr 11, 2016 61.26 61.50 60.09 60.21 127,437 -0.69(-1.14%)
Apr 08, 2016 60.30 60.93 59.62 60.90 136,318 +1.16(+1.94%)
Apr 07, 2016 60.16 60.69 59.31 59.74 206,407 -0.91(-1.50%)
Apr 06, 2016 60.63 61.17 60.20 60.65 161,787 +0.15(+0.24%)
Apr 05, 2016 60.63 61.32 59.96 60.50 154,317 -0.83(-1.35%)
Apr 04, 2016 61.34 61.69 60.77 61.33 115,293 -0.09(-0.14%)
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.