Blackbaud Inc (NQ: BLKB )

66.02 USD +1.35 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.46 102.37 100.33 101.30 320,374 +0.03(+0.03%)
Oct 30, 2017 102.46 103.41 101.13 101.27 580,117 -1.12(-1.09%)
Oct 27, 2017 97.51 102.93 96.98 102.39 930,876 +5.57(+5.75%)
Oct 26, 2017 93.93 97.07 91.37 96.82 691,462 +5.70(+6.26%)
Oct 25, 2017 91.25 92.29 90.75 91.12 256,443 -0.40(-0.44%)
Oct 24, 2017 92.60 92.83 90.67 91.52 379,941 -0.91(-0.98%)
Oct 23, 2017 93.45 93.95 92.34 92.43 248,282 -0.57(-0.61%)
Oct 20, 2017 92.37 93.00 91.69 93.00 287,464 +1.33(+1.45%)
Oct 19, 2017 91.88 92.29 90.75 91.67 292,376 -0.28(-0.30%)
Oct 18, 2017 91.89 92.85 91.03 91.95 275,034 +0.49(+0.54%)
Oct 17, 2017 92.35 92.75 91.22 91.46 155,371 -0.87(-0.94%)
Oct 16, 2017 91.20 93.23 90.65 92.33 302,929 +1.62(+1.79%)
Oct 13, 2017 91.30 91.30 90.38 90.71 236,252 -0.40(-0.44%)
Oct 12, 2017 89.95 92.13 89.82 91.11 283,873 +1.15(+1.28%)
Oct 11, 2017 89.45 90.00 89.38 89.96 177,918 +0.43(+0.48%)
Oct 10, 2017 89.33 89.73 88.90 89.53 121,556 +0.63(+0.71%)
Oct 09, 2017 88.98 89.24 88.56 88.90 111,606 +0.13(+0.15%)
Oct 06, 2017 87.83 88.84 87.37 88.77 212,544 +0.48(+0.54%)
Oct 05, 2017 88.76 88.91 87.25 88.29 196,770 -0.46(-0.52%)
Oct 04, 2017 88.05 88.81 86.93 88.75 177,609 +0.31(+0.35%)
Oct 03, 2017 87.80 88.52 87.71 88.44 167,202 +0.93(+1.06%)
Oct 02, 2017 87.95 88.28 86.80 87.51 252,639 -0.29(-0.33%)
Sep 29, 2017 86.93 88.25 86.60 87.80 301,042 +0.65(+0.75%)
Sep 28, 2017 86.47 87.30 85.49 87.15 180,205 +0.45(+0.52%)
Sep 27, 2017 84.29 87.06 84.29 86.70 286,455 +2.98(+3.56%)
Sep 26, 2017 83.73 84.39 83.31 83.72 129,155 +0.29(+0.35%)
Sep 25, 2017 84.77 84.91 83.07 83.43 237,149 -1.54(-1.81%)
Sep 22, 2017 83.58 85.24 83.58 84.97 223,487 +1.96(+2.36%)
Sep 21, 2017 83.59 84.11 82.90 83.01 235,553 -0.57(-0.68%)
Sep 20, 2017 83.87 84.18 83.12 83.58 363,573 -0.19(-0.23%)
Sep 19, 2017 83.98 84.67 83.36 83.77 249,634 -0.02(-0.02%)
Sep 18, 2017 83.65 84.35 83.45 83.79 151,820 +0.17(+0.20%)
Sep 15, 2017 84.50 84.74 82.96 83.62 508,380 -0.97(-1.15%)
Sep 14, 2017 84.29 84.63 83.61 84.59 158,665 +0.33(+0.39%)
Sep 13, 2017 85.43 86.14 84.11 84.26 229,404 -1.11(-1.30%)
Sep 12, 2017 86.06 84.75 85.37 229,728 -0.45(-0.52%)
Sep 11, 2017 85.60 86.97 85.30 85.82 314,595 +0.88(+1.04%)
Sep 08, 2017 84.38 85.19 84.00 84.94 164,561 +0.54(+0.64%)
Sep 07, 2017 83.51 84.43 83.28 84.40 171,625 +1.06(+1.27%)
Sep 06, 2017 84.00 84.04 82.68 83.34 163,664 -0.64(-0.76%)
Sep 05, 2017 83.90 84.68 83.10 83.98 170,903 -0.01(-0.01%)
Sep 01, 2017 84.86 84.86 83.43 83.99 162,707 -0.42(-0.50%)
Aug 31, 2017 84.35 84.79 83.76 84.41 242,985 +0.27(+0.32%)
Aug 30, 2017 82.89 84.34 82.80 84.14 154,439 +1.29(+1.56%)
Aug 29, 2017 83.68 84.01 81.64 82.85 239,387 -1.27(-1.51%)
Aug 28, 2017 84.00 84.14 83.38 84.12 189,058 +0.17(+0.20%)
Aug 25, 2017 84.25 83.18 83.95 172,063 +0.68(+0.82%)
Aug 24, 2017 83.65 83.72 82.60 83.27 178,297 -0.18(-0.22%)
Aug 23, 2017 84.22 84.86 83.37 83.45 170,128 -1.38(-1.63%)
Aug 22, 2017 84.40 85.18 84.40 84.83 141,002 +0.71(+0.84%)
Aug 21, 2017 83.24 84.37 82.98 84.12 154,621 +0.68(+0.81%)
Aug 18, 2017 83.29 84.22 82.90 83.44 144,899 -0.12(-0.14%)
Aug 17, 2017 84.74 86.11 83.49 83.56 248,899 -1.72(-2.02%)
Aug 16, 2017 85.06 85.74 84.89 85.28 262,914 +0.63(+0.74%)
Aug 15, 2017 85.72 85.72 84.53 84.65 253,268 -0.87(-1.02%)
Aug 14, 2017 85.23 86.30 84.01 85.52 217,834 +0.91(+1.08%)
Aug 11, 2017 84.45 85.17 84.23 84.61 229,223 +0.24(+0.28%)
Aug 10, 2017 86.36 86.85 84.28 84.37 154,599 -2.29(-2.64%)
Aug 09, 2017 86.97 87.66 86.05 86.66 181,692 -0.91(-1.04%)
Aug 08, 2017 87.77 88.54 87.36 87.57 132,531 -0.47(-0.53%)
Aug 07, 2017 87.67 89.11 87.67 88.04 147,129 +0.38(+0.43%)
Aug 04, 2017 88.52 87.24 87.66 123,920 -0.30(-0.34%)
Aug 03, 2017 86.85 88.25 85.93 87.96 212,000 +1.67(+1.94%)
Aug 02, 2017 89.14 90.71 85.98 86.29 368,183 -2.84(-3.19%)
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.