Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 75.35 72.90 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 69.60 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 66.96 67.11 305,559 -0.22(-0.33%)
Sep 09, 2021 67.89 68.34 66.85 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 71.96 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 72.71 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.