Skip to main content

Blackbaud Inc (NQ: BLKB )

57.48 -0.59 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 57.95 58.28 56.83 57.48 288,610 -0.59(-1.02%)
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%)
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%)
Mar 01, 2022 61.67 62.96 60.45 60.87 403,311 -1.62(-2.59%)
Feb 28, 2022 61.36 63.40 61.36 62.49 365,995 +0.47(+0.76%)
Feb 25, 2022 62.19 62.70 60.95 62.02 315,528 -0.43(-0.69%)
Feb 24, 2022 56.71 62.52 56.71 62.45 453,260 +4.12(+7.06%)
Feb 23, 2022 56.75 60.33 53.81 58.33 542,774 -3.36(-5.45%)
Feb 22, 2022 61.73 62.72 60.81 61.69 257,419 -0.66(-1.06%)
Feb 18, 2022 62.35 0 -1.69(-2.64%)
Feb 17, 2022 66.51 66.58 64.05 64.04 185,039 -3.50(-5.18%)
Feb 16, 2022 67.42 67.93 66.14 67.54 143,852 -0.55(-0.81%)
Feb 15, 2022 67.40 68.34 65.99 68.09 231,019 +1.89(+2.85%)
Feb 14, 2022 66.15 67.53 65.53 66.20 173,499 -0.13(-0.20%)
Feb 11, 2022 68.40 69.51 65.96 66.33 280,616 -1.75(-2.57%)
Feb 10, 2022 68.81 70.50 67.51 68.08 220,243 -2.59(-3.66%)
Feb 09, 2022 68.24 70.98 68.24 70.67 321,161 +3.12(+4.62%)
Feb 08, 2022 65.38 67.65 65.18 67.55 213,873 +1.89(+2.88%)
Feb 07, 2022 64.40 66.42 64.40 65.66 227,492 +1.24(+1.92%)
Feb 04, 2022 63.34 65.23 62.93 64.42 173,443 +0.55(+0.86%)
Feb 03, 2022 65.25 63.66 63.87 219,199 -2.59(-3.90%)
Feb 02, 2022 68.20 69.09 66.13 66.46 202,252 -1.33(-1.96%)
Feb 01, 2022 68.42 68.77 66.61 67.79 327,795 +0.06(+0.09%)
Jan 28, 2022 66.40 67.75 64.75 67.73 266,701 +1.71(+2.59%)
Jan 27, 2022 65.45 67.77 65.35 66.02 674,393 +1.35(+2.09%)
Jan 26, 2022 68.36 69.75 64.26 64.67 440,426 -2.41(-3.59%)
Jan 25, 2022 69.76 71.56 66.97 67.08 537,843 -3.95(-5.56%)
Jan 24, 2022 67.35 71.18 66.79 71.03 369,973 +2.78(+4.07%)
Jan 21, 2022 68.76 70.64 68.25 68.25 275,868 -1.23(-1.77%)
Jan 20, 2022 77.91 77.91 69.12 69.48 393,898 -4.27(-5.79%)
Jan 19, 2022 72.05 74.14 71.71 73.75 635,080 +1.69(+2.35%)
Jan 18, 2022 71.01 72.23 70.05 72.06 738,196 +0.04(+0.06%)
Jan 14, 2022 72.02 0 -0.36(-0.50%)
Jan 13, 2022 73.21 73.21 71.38 72.38 335,898 -0.46(-0.63%)
Jan 12, 2022 73.95 74.93 71.72 72.84 194,361 -0.68(-0.92%)
Jan 11, 2022 71.95 73.66 69.58 73.52 382,562 +1.23(+1.70%)
Jan 10, 2022 68.69 72.44 66.77 72.29 392,863 +2.90(+4.18%)
Jan 07, 2022 70.53 73.86 68.54 69.39 259,606 -1.66(-2.34%)
Jan 06, 2022 71.00 72.85 70.98 71.05 262,639 -0.89(-1.24%)
Jan 05, 2022 77.41 78.55 71.88 71.94 585,448 -6.14(-7.86%)
Jan 04, 2022 79.29 83.97 74.96 78.08 813,650 -1.31(-1.65%)
Jan 03, 2022 79.23 80.50 78.71 79.39 138,008 +0.41(+0.52%)
Dec 31, 2021 79.96 80.61 78.73 78.98 193,773 -1.10(-1.37%)
Dec 30, 2021 80.91 81.67 79.92 80.08 119,824 -0.93(-1.15%)
Dec 29, 2021 81.66 82.10 80.24 81.01 96,203 -0.36(-0.44%)
Dec 28, 2021 82.51 82.97 80.53 81.37 97,360 -1.36(-1.64%)
Dec 27, 2021 81.60 83.22 81.43 82.73 126,336 +1.09(+1.34%)
Dec 23, 2021 81.31 81.92 81.10 81.64 92,978 +0.54(+0.67%)
Dec 22, 2021 79.89 81.31 79.76 81.10 130,020 +1.27(+1.59%)
Dec 21, 2021 77.86 79.85 76.92 79.83 172,382 +2.82(+3.66%)
Dec 20, 2021 77.64 77.78 73.95 77.01 241,163 -1.75(-2.22%)
Dec 17, 2021 78.42 81.36 77.88 78.76 961,947 +0.41(+0.52%)
Dec 16, 2021 80.49 81.70 77.94 78.35 288,661 -1.93(-2.40%)
Dec 15, 2021 76.78 80.82 76.60 80.28 386,107 +2.75(+3.55%)
Dec 14, 2021 77.61 78.86 76.48 77.53 371,826 -0.72(-0.92%)
Dec 13, 2021 78.02 79.49 76.77 78.25 276,539 -0.20(-0.25%)
Dec 10, 2021 78.74 79.39 77.78 78.45 163,348 +0.12(+0.15%)
Dec 09, 2021 77.97 80.03 76.38 78.33 264,427 -0.19(-0.24%)
Dec 08, 2021 77.26 78.63 76.33 78.52 147,038 +1.19(+1.54%)
Dec 07, 2021 75.84 77.87 75.31 77.33 157,893 +2.57(+3.44%)
Dec 06, 2021 74.76 75.03 71.13 74.76 208,134 +3.24(+4.53%)
Dec 03, 2021 73.53 73.87 69.88 71.52 266,204 -1.80(-2.45%)
Dec 02, 2021 71.81 73.47 71.22 73.32 182,128 +1.58(+2.20%)
Dec 01, 2021 76.58 81.51 71.63 71.74 240,400 -3.72(-4.93%)
Nov 30, 2021 76.22 77.09 74.00 75.46 254,613 -0.94(-1.23%)
Nov 29, 2021 78.62 78.62 76.19 76.40 253,480 -1.11(-1.43%)
Nov 26, 2021 78.64 80.17 76.74 77.51 157,010 -2.59(-3.23%)
Nov 24, 2021 79.93 81.18 79.28 80.10 146,259 -0.52(-0.65%)
Nov 23, 2021 81.18 82.34 80.57 80.62 277,529 -0.92(-1.13%)
Nov 22, 2021 83.37 83.37 81.09 81.54 289,024 -1.37(-1.65%)
Nov 19, 2021 81.52 83.29 81.35 82.91 205,908 +1.79(+2.21%)
Nov 18, 2021 80.16 81.21 80.47 81.12 287,609 +0.95(+1.18%)
Nov 17, 2021 81.53 81.66 79.80 80.17 329,529 -1.81(-2.21%)
Nov 16, 2021 82.16 82.86 81.61 81.98 162,142 -0.50(-0.61%)
Nov 15, 2021 83.56 83.87 82.04 82.48 105,992 -0.79(-0.95%)
Nov 12, 2021 84.25 85.18 83.08 83.27 122,089 -1.12(-1.33%)
Nov 11, 2021 84.03 84.80 82.68 84.39 115,362 +0.65(+0.78%)
Nov 10, 2021 85.06 83.74 173,672 -1.66(-1.94%)
Nov 09, 2021 86.58 86.79 84.14 85.40 162,566 -1.08(-1.25%)
Nov 08, 2021 84.58 86.96 84.03 86.48 369,771 +2.36(+2.81%)
Nov 05, 2021 83.98 86.79 83.00 84.12 402,351 +0.55(+0.66%)
Nov 04, 2021 78.00 84.28 76.38 83.57 554,904 +10.56(+14.46%)
Nov 03, 2021 72.06 73.62 71.48 73.01 173,772 +0.96(+1.33%)
Nov 02, 2021 72.31 72.94 70.31 72.05 180,458 +0.11(+0.15%)
Nov 01, 2021 71.15 72.44 71.01 71.94 251,440 +0.93(+1.31%)
Oct 29, 2021 71.27 71.58 70.14 71.01 171,586 -0.26(-0.36%)
Oct 28, 2021 69.30 71.38 68.76 71.27 224,833 +1.66(+2.38%)
Oct 27, 2021 72.42 72.28 69.34 69.61 142,616 -2.95(-4.07%)
Oct 26, 2021 72.84 72.56 178,820 -0.17(-0.23%)
Oct 25, 2021 73.79 74.01 72.46 72.73 143,327 -0.87(-1.18%)
Oct 22, 2021 74.55 74.99 73.20 73.60 129,746 -0.99(-1.33%)
Oct 21, 2021 73.41 74.71 73.15 74.59 126,934 +1.04(+1.41%)
Oct 20, 2021 74.27 74.52 73.37 73.55 145,109 -0.85(-1.14%)
Oct 19, 2021 74.48 75.34 72.91 74.40 78,530 -0.01(-0.01%)
Oct 18, 2021 74.62 75.12 74.06 74.41 121,200 -0.61(-0.81%)
Oct 15, 2021 75.59 76.04 74.82 75.02 274,597 +0.36(+0.48%)
Oct 14, 2021 72.93 74.78 72.69 74.66 211,424 +2.54(+3.52%)
Oct 13, 2021 72.57 73.21 71.76 72.12 189,640 -0.32(-0.44%)
Oct 12, 2021 72.74 73.19 72.18 72.44 146,144 -0.41(-0.56%)
Oct 11, 2021 73.34 74.41 72.61 72.85 104,735 -0.62(-0.84%)
Oct 08, 2021 74.89 74.98 73.30 73.47 138,949 -1.22(-1.63%)
Oct 07, 2021 72.76 75.41 72.76 74.69 193,321 +2.00(+2.75%)
Oct 06, 2021 72.68 73.12 71.90 72.69 149,460 -0.29(-0.40%)
Oct 05, 2021 72.13 73.42 71.94 72.98 149,185 +0.79(+1.09%)
Oct 04, 2021 72.43 72.55 71.33 72.19 193,780 -0.53(-0.73%)
Oct 01, 2021 70.63 73.26 70.63 72.72 214,336 +2.37(+3.37%)
Sep 30, 2021 72.00 72.57 70.21 70.35 210,308 -1.37(-1.91%)
Sep 29, 2021 71.62 72.31 70.98 71.72 122,653 +0.15(+0.21%)
Sep 28, 2021 71.75 72.78 70.95 71.57 234,554 -0.66(-0.91%)
Sep 27, 2021 72.91 73.35 72.10 72.23 234,070 -0.24(-0.33%)
Sep 24, 2021 72.83 73.25 71.64 72.47 176,268 -0.27(-0.37%)
Sep 23, 2021 70.45 72.86 70.17 72.74 249,345 +2.80(+4.00%)
Sep 22, 2021 68.89 70.17 68.29 69.94 447,094 +1.67(+2.45%)
Sep 21, 2021 68.90 69.70 68.22 68.27 238,678 +0.14(+0.21%)
Sep 20, 2021 68.54 69.59 66.83 68.13 398,574 -1.45(-2.08%)
Sep 17, 2021 68.33 69.90 68.31 69.58 2,436,514 +1.65(+2.43%)
Sep 16, 2021 67.38 68.40 66.81 67.93 229,535 +0.38(+0.56%)
Sep 15, 2021 68.04 68.82 67.37 67.55 295,032 -0.25(-0.37%)
Sep 14, 2021 68.62 68.88 66.78 67.80 270,853 -0.38(-0.56%)
Sep 13, 2021 67.80 68.51 67.14 68.18 223,273 +1.07(+1.59%)
Sep 10, 2021 67.71 68.05 66.97 67.11 305,559 -0.22(-0.33%)
Sep 09, 2021 67.89 68.34 66.84 67.33 284,910 -0.72(-1.06%)
Sep 08, 2021 67.08 68.12 66.66 68.05 308,009 +0.75(+1.11%)
Sep 07, 2021 71.08 71.27 67.11 67.30 496,176 -4.06(-5.69%)
Sep 03, 2021 71.18 71.97 70.00 71.36 141,152 +0.31(+0.44%)
Sep 02, 2021 70.90 71.40 70.41 71.05 140,035 +0.37(+0.52%)
Sep 01, 2021 70.14 71.21 69.04 70.68 239,988 +0.99(+1.42%)
Aug 31, 2021 68.00 70.27 68.00 69.69 220,509 +0.20(+0.29%)
Aug 30, 2021 70.31 70.31 69.27 69.49 162,318 -0.32(-0.46%)
Aug 27, 2021 67.94 70.31 67.94 69.81 235,862 +1.69(+2.48%)
Aug 26, 2021 67.97 69.23 67.82 68.12 147,913 -0.15(-0.22%)
Aug 25, 2021 68.96 69.03 68.10 68.27 154,796 -0.14(-0.20%)
Aug 24, 2021 68.14 68.56 67.03 68.41 148,742 +0.95(+1.41%)
Aug 23, 2021 66.33 67.77 66.06 67.46 166,170 +1.41(+2.13%)
Aug 20, 2021 65.25 66.71 65.16 66.05 208,624 +0.79(+1.21%)
Aug 19, 2021 62.56 65.37 61.20 65.26 931,104 +2.11(+3.34%)
Aug 18, 2021 65.42 65.71 63.10 63.15 397,128 -2.56(-3.90%)
Aug 17, 2021 67.38 67.38 64.93 65.71 210,238 -1.73(-2.57%)
Aug 16, 2021 68.26 68.26 67.13 67.44 107,193 -1.10(-1.60%)
Aug 13, 2021 68.64 68.97 68.06 68.54 101,378 -0.30(-0.44%)
Aug 12, 2021 70.49 70.74 68.55 68.84 242,996 -1.85(-2.62%)
Aug 11, 2021 69.86 70.83 69.45 70.69 158,639 +1.18(+1.70%)
Aug 10, 2021 70.34 70.34 68.64 69.51 121,941 -0.82(-1.17%)
Aug 09, 2021 72.78 73.19 70.22 70.33 343,097 -2.32(-3.19%)
Aug 06, 2021 71.38 72.72 71.09 72.65 254,032 +1.51(+2.12%)
Aug 05, 2021 70.49 71.53 70.01 71.14 173,377 +1.07(+1.53%)
Aug 04, 2021 71.34 71.54 69.25 70.07 150,049 -0.92(-1.30%)
Aug 03, 2021 70.93 71.39 69.46 70.99 184,533 +0.20(+0.28%)
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.