Blackbaud Inc (NQ: BLKB )

68.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 72.46 72.75 71.48 71.52 318,594 -2.10(-2.85%)
Feb 27, 2017 73.11 73.81 72.71 73.62 209,116 +0.65(+0.89%)
Feb 24, 2017 71.81 73.20 71.81 72.97 232,922 -0.05(-0.07%)
Feb 23, 2017 73.40 73.63 72.39 73.02 343,345 +0.14(+0.19%)
Feb 22, 2017 72.95 73.74 72.20 72.88 313,727 -0.40(-0.55%)
Feb 21, 2017 73.48 73.97 72.97 73.28 308,381 -0.15(-0.20%)
Feb 17, 2017 73.43 73.43 73.43 0 +0.16(+0.22%)
Feb 16, 2017 72.86 73.41 72.73 73.27 462,112 -0.15(-0.20%)
Feb 15, 2017 71.07 73.92 70.18 73.42 374,050 +1.26(+1.75%)
Feb 14, 2017 70.93 72.26 70.14 72.16 333,565 +0.50(+0.70%)
Feb 13, 2017 70.64 71.76 70.32 71.66 662,793 +0.92(+1.30%)
Feb 10, 2017 70.68 70.87 67.18 70.74 762,978 +0.34(+0.48%)
Feb 09, 2017 67.02 71.75 64.82 70.40 2,637,256 +8.34(+13.44%)
Feb 08, 2017 63.22 63.25 61.98 62.06 505,050 -1.45(-2.28%)
Feb 07, 2017 64.95 65.00 63.47 63.51 635,782 -1.25(-1.93%)
Feb 06, 2017 65.19 65.68 64.29 64.76 345,843 -0.69(-1.05%)
Feb 03, 2017 65.44 66.00 64.90 65.45 317,780 +0.64(+0.99%)
Feb 02, 2017 63.86 65.22 63.18 64.81 259,910 +0.94(+1.47%)
Feb 01, 2017 65.74 65.99 62.85 63.87 396,122 -1.74(-2.65%)
Jan 31, 2017 65.91 66.18 65.20 65.61 244,751 -0.60(-0.91%)
Jan 30, 2017 66.81 66.81 65.12 66.21 276,224 -0.93(-1.39%)
Jan 27, 2017 67.32 67.74 66.90 67.14 215,330 -0.05(-0.07%)
Jan 26, 2017 67.12 67.57 66.53 67.19 253,622 -0.12(-0.18%)
Jan 25, 2017 68.57 68.75 66.99 67.31 320,724 -0.56(-0.83%)
Jan 24, 2017 66.64 68.07 66.48 67.87 222,576 +1.32(+1.98%)
Jan 23, 2017 66.67 67.19 65.89 66.55 206,259 -0.17(-0.25%)
Jan 20, 2017 66.59 67.75 66.29 66.72 198,217 +0.17(+0.26%)
Jan 19, 2017 67.63 68.00 66.54 66.55 195,262 -1.05(-1.55%)
Jan 18, 2017 67.53 67.89 66.86 67.60 154,071 +0.34(+0.51%)
Jan 17, 2017 68.30 68.30 66.92 67.26 238,495 -1.46(-2.12%)
Jan 13, 2017 68.72 68.72 68.72 0 +0.60(+0.88%)
Jan 12, 2017 68.14 68.97 66.65 68.12 231,443 -0.25(-0.37%)
Jan 11, 2017 66.39 68.52 66.24 68.37 301,864 +1.95(+2.94%)
Jan 10, 2017 66.48 67.13 65.81 66.42 189,465 +0.15(+0.23%)
Jan 09, 2017 66.23 66.96 65.77 66.27 226,303 +0.10(+0.15%)
Jan 06, 2017 67.04 67.04 65.58 66.17 150,299 -0.65(-0.97%)
Jan 05, 2017 66.71 67.39 66.33 66.82 214,076 +0.06(+0.09%)
Jan 04, 2017 65.39 67.00 65.19 66.76 255,878 +1.73(+2.66%)
Jan 03, 2017 64.89 65.69 64.43 65.03 253,706 +1.03(+1.61%)
Dec 30, 2016 64.00 64.00 64.00 0 -0.17(-0.26%)
Dec 29, 2016 64.22 64.47 63.65 64.17 219,118 +0.22(+0.34%)
Dec 28, 2016 65.43 65.43 63.88 63.95 118,756 -1.37(-2.10%)
Dec 27, 2016 64.67 65.70 64.67 65.32 150,240 +0.66(+1.02%)
Dec 23, 2016 64.66 64.66 64.66 0 +0.75(+1.17%)
Dec 22, 2016 65.54 65.54 63.75 63.91 203,983 -1.60(-2.44%)
Dec 21, 2016 66.05 66.05 65.00 65.51 194,668 -0.77(-1.16%)
Dec 20, 2016 66.24 66.63 65.34 66.28 180,356 +0.64(+0.98%)
Dec 19, 2016 65.11 66.00 64.48 65.64 206,964 +0.90(+1.39%)
Dec 16, 2016 64.93 65.83 64.65 64.74 545,369 -0.02(-0.03%)
Dec 15, 2016 64.91 65.42 64.33 64.76 273,151 -0.05(-0.08%)
Dec 14, 2016 65.79 66.19 64.25 64.81 294,503 -1.02(-1.55%)
Dec 13, 2016 65.29 66.08 64.62 65.83 263,435 +1.02(+1.57%)
Dec 12, 2016 65.69 65.69 63.76 64.81 279,393 -1.13(-1.71%)
Dec 09, 2016 66.61 67.22 65.77 65.94 347,600 -0.72(-1.08%)
Dec 08, 2016 65.47 66.69 64.61 66.66 338,370 +1.24(+1.90%)
Dec 07, 2016 63.66 65.70 63.00 65.42 297,152 +1.84(+2.89%)
Dec 06, 2016 63.03 63.85 62.74 63.58 216,289 +0.42(+0.66%)
Dec 05, 2016 61.03 63.23 60.16 63.16 313,021 +2.52(+4.16%)
Dec 02, 2016 60.53 60.92 59.54 60.64 259,453 +0.10(+0.17%)
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.