Blackbaud Inc (NQ: BLKB )

68.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.00 92.99 86.62 91.00 865,304 +2.95(+3.35%)
Jul 30, 2019 85.67 88.19 85.67 88.05 275,998 +1.30(+1.50%)
Jul 29, 2019 87.20 87.20 84.18 86.75 251,894 -0.23(-0.26%)
Jul 26, 2019 84.52 87.20 84.52 86.98 195,500 +2.65(+3.14%)
Jul 25, 2019 86.09 86.40 83.78 84.33 229,381 -1.88(-2.18%)
Jul 24, 2019 83.30 86.32 83.30 86.21 199,279 +2.59(+3.10%)
Jul 23, 2019 83.78 83.78 82.59 83.62 180,097 +0.49(+0.59%)
Jul 22, 2019 82.99 83.80 82.70 83.13 146,885 +0.59(+0.71%)
Jul 19, 2019 83.41 83.98 82.48 82.54 140,300 -0.78(-0.94%)
Jul 18, 2019 82.43 83.91 82.20 83.32 176,264 +0.96(+1.17%)
Jul 17, 2019 82.67 83.55 82.30 82.36 269,898 -0.29(-0.35%)
Jul 16, 2019 84.36 84.57 82.63 82.65 182,096 -1.69(-2.00%)
Jul 15, 2019 85.81 86.18 83.59 84.34 196,583 -1.15(-1.35%)
Jul 12, 2019 84.79 85.86 84.42 85.49 196,900 +1.11(+1.32%)
Jul 11, 2019 84.29 84.91 83.48 84.38 212,796 +0.34(+0.40%)
Jul 10, 2019 84.14 85.25 83.62 84.04 134,370 +0.31(+0.37%)
Jul 09, 2019 82.68 84.16 82.68 83.73 154,897 +0.46(+0.55%)
Jul 08, 2019 83.66 84.12 82.68 83.27 153,428 -0.89(-1.06%)
Jul 05, 2019 83.09 84.16 82.57 84.16 98,900 +0.49(+0.59%)
Jul 03, 2019 83.16 84.60 83.16 83.67 85,400 +0.84(+1.01%)
Jul 02, 2019 82.71 83.40 81.73 82.83 135,605 +0.48(+0.58%)
Jul 01, 2019 84.60 84.84 81.84 82.35 307,781 -1.15(-1.38%)
Jun 28, 2019 82.21 83.98 81.36 83.50 700,500 +1.65(+2.02%)
Jun 27, 2019 79.74 81.98 79.70 81.85 266,728 +2.58(+3.25%)
Jun 26, 2019 78.84 80.02 78.17 79.27 190,749 +1.01(+1.29%)
Jun 25, 2019 78.44 79.16 78.12 78.26 229,006 -0.27(-0.34%)
Jun 24, 2019 80.82 81.23 78.47 78.53 159,726 -2.21(-2.74%)
Jun 21, 2019 81.62 83.48 80.46 80.74 650,500 -1.07(-1.31%)
Jun 20, 2019 83.86 84.62 81.17 81.81 224,019 -0.87(-1.05%)
Jun 19, 2019 81.02 82.87 80.75 82.68 202,408 +1.75(+2.16%)
Jun 18, 2019 81.20 82.53 80.88 80.93 208,986 +0.19(+0.24%)
Jun 17, 2019 79.93 82.44 79.93 80.74 309,448 +1.18(+1.48%)
Jun 14, 2019 80.08 80.61 79.19 79.56 104,100 -0.64(-0.80%)
Jun 13, 2019 79.60 80.54 79.60 80.20 134,700 +1.02(+1.29%)
Jun 12, 2019 77.81 79.30 76.78 79.18 188,305 +1.27(+1.63%)
Jun 11, 2019 80.75 80.79 77.71 77.91 256,037 -1.91(-2.39%)
Jun 10, 2019 77.97 80.89 77.14 79.82 250,196 +2.41(+3.11%)
Jun 07, 2019 76.98 78.28 76.88 77.41 137,200 +0.83(+1.08%)
Jun 06, 2019 75.97 76.64 75.27 76.58 148,236 +0.51(+0.67%)
Jun 05, 2019 75.02 76.15 73.76 76.07 245,408 +1.46(+1.96%)
Jun 04, 2019 74.00 74.61 73.05 74.61 274,481 +1.72(+2.36%)
Jun 03, 2019 76.92 77.15 72.32 72.89 380,253 -4.03(-5.24%)
May 31, 2019 75.22 78.03 74.97 76.92 333,300 +0.46(+0.60%)
May 30, 2019 76.15 77.27 75.33 76.46 171,299 +0.71(+0.94%)
May 29, 2019 75.41 76.48 74.84 75.75 263,123 -0.37(-0.49%)
May 28, 2019 77.78 78.79 75.83 76.12 420,109 -1.42(-1.83%)
May 24, 2019 77.49 78.75 76.65 77.54 140,800 +0.64(+0.83%)
May 23, 2019 79.69 79.69 76.59 76.90 124,565 -3.85(-4.77%)
May 22, 2019 79.86 81.15 79.86 80.75 92,573 +0.52(+0.65%)
May 21, 2019 79.36 80.40 79.15 80.23 102,199 +1.75(+2.23%)
May 20, 2019 79.50 80.20 77.80 78.48 204,497 -1.70(-2.12%)
May 17, 2019 80.32 81.78 79.75 80.18 182,000 -0.76(-0.94%)
May 16, 2019 79.34 81.61 79.06 80.94 186,080 +2.07(+2.62%)
May 15, 2019 77.46 79.13 76.48 78.87 135,876 +0.85(+1.09%)
May 14, 2019 77.49 78.64 77.30 78.02 159,105 +0.87(+1.13%)
May 13, 2019 78.64 79.71 76.92 77.15 198,581 -3.29(-4.09%)
May 10, 2019 79.21 80.61 77.85 80.44 216,500 +1.03(+1.30%)
May 09, 2019 77.61 79.59 76.66 79.41 215,342 +1.00(+1.28%)
May 08, 2019 77.24 79.01 77.04 78.41 179,370 +0.79(+1.02%)
May 07, 2019 77.81 78.41 76.95 77.62 250,467 -1.16(-1.47%)
May 06, 2019 76.35 79.28 75.61 78.78 253,622 +0.57(+0.73%)
May 03, 2019 76.16 78.29 75.26 78.21 279,900 +3.05(+4.06%)
May 02, 2019 73.06 75.28 72.58 75.16 704,898 +1.86(+2.54%)
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.