Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 57.26 58.57 56.02 58.07 305,817 -0.28(-0.48%)
Jun 29, 2022 58.40 58.73 57.69 58.35 196,454 +0.18(+0.31%)
Jun 28, 2022 60.87 61.81 58.10 58.17 407,131 -2.39(-3.95%)
Jun 27, 2022 59.96 60.78 58.78 60.56 272,641 +0.68(+1.14%)
Jun 24, 2022 58.06 60.07 58.06 59.88 876,994 +2.26(+3.92%)
Jun 23, 2022 56.05 57.94 55.65 57.62 248,922 +2.00(+3.60%)
Jun 22, 2022 54.97 56.12 54.97 55.62 264,451 -0.04(-0.07%)
Jun 21, 2022 56.06 56.86 55.34 55.66 314,772 +0.59(+1.07%)
Jun 17, 2022 53.72 55.19 53.28 55.07 2,486,393 +1.62(+3.03%)
Jun 16, 2022 55.16 55.16 52.83 53.45 965,754 -3.30(-5.81%)
Jun 15, 2022 56.54 58.23 55.35 56.75 470,299 +0.68(+1.21%)
Jun 14, 2022 56.10 57.22 55.43 56.07 600,121 +0.44(+0.79%)
Jun 13, 2022 58.80 59.58 55.48 55.63 944,965 -4.37(-7.28%)
Jun 10, 2022 59.21 60.56 58.77 60.00 462,826 -0.13(-0.22%)
Jun 09, 2022 60.93 61.91 59.61 60.13 363,632 -1.36(-2.21%)
Jun 08, 2022 63.57 63.67 61.24 61.49 278,607 -2.87(-4.46%)
Jun 07, 2022 61.89 64.63 61.89 64.36 330,364 +1.84(+2.94%)
Jun 06, 2022 64.97 65.00 61.80 62.52 540,392 -2.16(-3.34%)
Jun 03, 2022 64.69 65.38 63.87 64.68 358,068 -0.65(-0.99%)
Jun 02, 2022 63.76 65.40 62.45 65.33 230,541 +1.57(+2.46%)
Jun 01, 2022 63.95 64.83 62.50 63.76 255,091 +0.11(+0.17%)
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%)
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.