Skip to main content

Blackbaud Inc (NQ: BLKB )

73.86 +0.95 (+1.30%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 99.24 100.92 99.24 100.56 303,868 +1.28(+1.29%)
Sep 27, 2018 99.05 100.81 97.73 99.28 356,172 +0.64(+0.65%)
Sep 26, 2018 102.28 102.41 98.35 98.63 423,878 -3.30(-3.24%)
Sep 25, 2018 101.48 102.47 101.15 101.93 204,297 +0.88(+0.87%)
Sep 24, 2018 99.63 101.06 99.09 101.05 181,525 +0.93(+0.93%)
Sep 21, 2018 100.99 101.85 100.06 100.12 501,570 -0.93(-0.92%)
Sep 20, 2018 99.45 101.38 98.17 101.05 125,278 +2.05(+2.07%)
Sep 19, 2018 103.19 104.68 98.61 99.00 216,158 -4.28(-4.14%)
Sep 18, 2018 101.29 103.69 100.65 103.28 360,015 +2.00(+1.98%)
Sep 17, 2018 103.59 103.59 100.66 101.28 281,000 -2.28(-2.20%)
Sep 14, 2018 102.41 104.41 102.06 103.56 269,455 +1.43(+1.40%)
Sep 13, 2018 102.06 103.74 101.80 102.13 130,677 +0.84(+0.83%)
Sep 12, 2018 100.48 101.64 99.87 101.29 380,076 +0.52(+0.51%)
Sep 11, 2018 100.11 101.54 99.88 100.77 232,781 +0.40(+0.39%)
Sep 10, 2018 100.33 101.00 99.79 100.38 188,541 +0.52(+0.52%)
Sep 07, 2018 98.73 101.78 98.42 99.86 197,095 +0.75(+0.76%)
Sep 06, 2018 98.79 99.96 97.71 99.11 381,646 -0.05(-0.05%)
Sep 05, 2018 102.67 103.03 98.42 99.16 334,067 -3.77(-3.66%)
Sep 04, 2018 103.16 103.46 101.86 102.92 318,950 -0.69(-0.67%)
Aug 31, 2018 103.62 103.62 103.62 0 +0.43(+0.41%)
Aug 30, 2018 103.81 104.73 102.75 103.19 176,752 -0.76(-0.73%)
Aug 29, 2018 101.91 104.14 101.91 103.95 200,609 +1.97(+1.93%)
Aug 28, 2018 100.71 102.62 100.40 101.98 557,944 +1.27(+1.26%)
Aug 27, 2018 101.76 102.75 100.30 100.71 231,049 -0.63(-0.63%)
Aug 24, 2018 99.48 102.88 99.48 101.35 297,152 +2.39(+2.41%)
Aug 23, 2018 97.25 99.67 97.25 98.96 214,310 +1.71(+1.76%)
Aug 22, 2018 97.01 97.90 96.89 97.25 150,242 -0.06(-0.06%)
Aug 21, 2018 96.70 98.46 96.70 97.31 150,027 +0.75(+0.78%)
Aug 20, 2018 96.70 97.42 95.51 96.56 145,005 -0.13(-0.13%)
Aug 17, 2018 96.17 96.84 95.64 96.69 171,158 +0.25(+0.26%)
Aug 16, 2018 95.87 97.11 95.30 96.44 152,302 +1.16(+1.22%)
Aug 15, 2018 96.60 97.63 94.59 95.28 239,741 -1.91(-1.97%)
Aug 14, 2018 95.80 97.61 95.05 97.19 252,013 +1.70(+1.78%)
Aug 13, 2018 94.96 96.57 93.89 95.49 187,513 +0.82(+0.87%)
Aug 10, 2018 94.80 95.61 93.84 94.67 289,271 -0.81(-0.85%)
Aug 09, 2018 96.07 96.57 95.35 95.48 182,422 -0.44(-0.45%)
Aug 08, 2018 96.18 96.65 94.91 95.91 301,322 -0.58(-0.61%)
Aug 07, 2018 98.55 99.21 96.12 96.50 328,597 -1.73(-1.76%)
Aug 06, 2018 95.91 98.97 95.89 98.23 571,374 +2.29(+2.38%)
Aug 03, 2018 97.19 98.21 94.66 95.94 633,407 -1.41(-1.44%)
Aug 02, 2018 98.18 98.52 97.22 97.35 400,732 -0.41(-0.42%)
Aug 01, 2018 98.57 100.18 96.72 97.76 919,827 -1.03(-1.04%)
Jul 31, 2018 109.26 109.26 98.02 98.78 1,630,809 -9.51(-8.78%)
Jul 30, 2018 112.90 115.61 107.39 108.30 521,313 -4.21(-3.74%)
Jul 27, 2018 117.14 117.58 112.16 112.50 402,131 -4.43(-3.79%)
Jul 26, 2018 118.21 116.63 116.94 297,728 -0.27(-0.23%)
Jul 25, 2018 116.47 118.37 115.90 117.20 251,668 +0.71(+0.61%)
Jul 24, 2018 117.93 119.05 115.87 116.49 412,657 -1.19(-1.01%)
Jul 23, 2018 116.26 117.75 115.25 117.68 222,856 +1.13(+0.97%)
Jul 20, 2018 116.63 114.71 116.55 304,852 +1.27(+1.10%)
Jul 19, 2018 114.09 115.44 113.40 115.28 180,641 +0.45(+0.40%)
Jul 18, 2018 113.39 114.92 112.26 114.83 300,591 +1.10(+0.97%)
Jul 17, 2018 113.05 113.95 112.06 113.73 269,822 +0.01(+0.01%)
Jul 16, 2018 113.40 114.03 112.56 113.72 694,599 +0.59(+0.53%)
Jul 13, 2018 112.81 113.43 111.72 113.13 229,968 +0.60(+0.54%)
Jul 12, 2018 113.55 111.32 112.52 265,023 +1.07(+0.96%)
Jul 11, 2018 109.81 111.91 109.81 111.45 194,500 +0.56(+0.51%)
Jul 10, 2018 110.01 111.30 109.85 110.89 336,361 +0.89(+0.81%)
Jul 09, 2018 108.68 110.06 108.68 110.00 362,072 +1.75(+1.62%)
Jul 06, 2018 105.52 108.46 105.52 108.25 240,439 +2.79(+2.65%)
Jul 05, 2018 103.47 105.56 103.33 105.45 197,556 +2.74(+2.67%)
Jul 03, 2018 102.71 102.71 102.71 0 -0.63(-0.61%)
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.