Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 85.73 87.04 85.41 86.59 305,243 +0.64(+0.75%)
Sep 28, 2017 85.28 86.10 84.31 85.95 182,720 +0.44(+0.52%)
Sep 27, 2017 83.13 85.86 83.13 85.51 290,452 +2.94(+3.56%)
Sep 26, 2017 82.58 83.23 82.16 82.57 130,957 +0.29(+0.35%)
Sep 25, 2017 83.60 83.74 81.93 82.28 240,458 -1.52(-1.81%)
Sep 22, 2017 82.43 84.07 82.43 83.80 226,606 +1.93(+2.36%)
Sep 21, 2017 82.44 82.95 81.76 81.87 238,840 -0.56(-0.68%)
Sep 20, 2017 82.72 83.02 81.98 82.43 368,647 -0.19(-0.23%)
Sep 19, 2017 82.82 83.50 82.21 82.62 253,117 -0.02(-0.02%)
Sep 18, 2017 82.50 83.19 82.30 82.64 153,938 +0.17(+0.20%)
Sep 15, 2017 83.34 83.57 81.82 82.47 515,475 -0.96(-1.15%)
Sep 14, 2017 83.13 83.47 82.45 83.43 160,879 +0.33(+0.39%)
Sep 13, 2017 84.25 84.95 82.95 83.10 232,605 -1.09(-1.30%)
Sep 12, 2017 84.88 83.58 84.19 232,934 -0.44(-0.52%)
Sep 11, 2017 84.42 85.77 84.13 84.64 318,985 +0.87(+1.04%)
Sep 08, 2017 83.22 84.02 82.84 83.77 166,857 +0.53(+0.64%)
Sep 07, 2017 82.36 83.27 82.13 83.24 174,020 +1.05(+1.27%)
Sep 06, 2017 82.84 82.88 81.54 82.19 165,948 -0.63(-0.76%)
Sep 05, 2017 82.75 83.51 81.96 82.82 173,288 -0.01(-0.01%)
Sep 01, 2017 83.69 83.69 82.29 82.83 164,977 -0.41(-0.50%)
Aug 31, 2017 83.19 83.62 82.61 83.25 246,376 +0.27(+0.32%)
Aug 30, 2017 81.75 83.18 81.66 82.98 156,594 +1.27(+1.56%)
Aug 29, 2017 82.53 82.85 80.52 81.71 242,727 -1.25(-1.51%)
Aug 28, 2017 82.84 82.98 82.23 82.96 191,696 +0.17(+0.20%)
Aug 25, 2017 83.09 82.04 82.79 174,464 +0.67(+0.82%)
Aug 24, 2017 82.50 82.57 81.46 82.12 180,785 -0.06(-0.07%)
Aug 23, 2017 82.94 83.57 82.10 82.18 172,750 -1.36(-1.63%)
Aug 22, 2017 83.12 83.89 83.12 83.54 143,175 +0.70(+0.84%)
Aug 21, 2017 81.98 83.09 81.72 82.84 157,004 +0.67(+0.81%)
Aug 18, 2017 82.03 82.94 81.64 82.17 147,132 -0.12(-0.14%)
Aug 17, 2017 83.45 84.80 82.22 82.29 252,736 -1.69(-2.02%)
Aug 16, 2017 83.77 84.43 83.60 83.99 266,967 +0.62(+0.74%)
Aug 15, 2017 84.42 84.42 83.25 83.36 257,172 -0.86(-1.02%)
Aug 14, 2017 83.94 84.99 82.73 84.22 221,192 +0.90(+1.08%)
Aug 11, 2017 83.17 83.88 82.95 83.33 232,756 +0.24(+0.28%)
Aug 10, 2017 85.05 85.53 83.00 83.09 156,982 -2.26(-2.64%)
Aug 09, 2017 85.65 86.33 84.74 85.34 184,493 -0.90(-1.04%)
Aug 08, 2017 86.44 87.20 86.03 86.24 134,574 -0.46(-0.53%)
Aug 07, 2017 86.34 87.76 86.34 86.70 149,397 +0.37(+0.43%)
Aug 04, 2017 87.18 85.92 86.33 125,830 -0.30(-0.34%)
Aug 03, 2017 85.53 86.91 84.63 86.62 215,268 +1.64(+1.94%)
Aug 02, 2017 87.79 89.33 84.67 84.98 373,859 -2.80(-3.19%)
Aug 01, 2017 88.14 91.64 87.20 87.78 537,037 -3.16(-3.48%)
Jul 31, 2017 90.99 92.38 90.51 90.94 439,563 +0.49(+0.54%)
Jul 28, 2017 90.32 91.20 89.68 90.45 228,959 -0.29(-0.31%)
Jul 27, 2017 91.40 91.85 89.56 90.73 212,483 -0.68(-0.74%)
Jul 26, 2017 91.27 91.62 90.66 91.41 122,276 +0.18(+0.19%)
Jul 25, 2017 89.64 91.54 89.41 91.23 283,046 +1.44(+1.60%)
Jul 24, 2017 88.20 90.12 88.14 89.80 121,768 +1.60(+1.81%)
Jul 21, 2017 88.71 88.71 87.86 88.20 162,822 -0.03(-0.03%)
Jul 20, 2017 88.60 86.08 88.23 142,328 -0.11(-0.12%)
Jul 19, 2017 87.15 88.70 85.79 88.34 228,871 +1.37(+1.57%)
Jul 18, 2017 86.76 87.49 86.08 86.97 243,395 -0.17(-0.19%)
Jul 17, 2017 87.45 87.85 86.94 87.14 147,580 -0.29(-0.33%)
Jul 14, 2017 87.30 87.89 87.20 87.42 184,945 +0.11(+0.12%)
Jul 13, 2017 88.59 89.04 87.02 87.31 203,640 -1.41(-1.59%)
Jul 12, 2017 87.89 89.52 87.72 88.72 269,918 +1.44(+1.65%)
Jul 11, 2017 86.63 88.06 86.20 87.28 269,038 +1.00(+1.16%)
Jul 10, 2017 85.84 86.95 85.19 86.28 226,175 +0.47(+0.55%)
Jul 07, 2017 83.91 85.96 83.91 85.81 295,198 +1.89(+2.25%)
Jul 06, 2017 84.71 83.60 83.92 268,400 -0.83(-0.98%)
Jul 05, 2017 84.12 85.12 83.52 84.74 224,210 +0.93(+1.10%)
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.