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 (%)
Apr 30, 2020 55.56 57.23 54.21 55.26 393,774 -1.15(-2.04%)
Apr 29, 2020 56.14 57.18 55.01 56.41 479,935 +2.29(+4.23%)
Apr 28, 2020 54.27 54.73 52.93 54.12 454,444 +1.64(+3.12%)
Apr 27, 2020 49.16 53.13 49.16 52.48 282,254 +3.86(+7.94%)
Apr 24, 2020 48.39 48.91 47.96 48.62 451,100 +0.38(+0.79%)
Apr 23, 2020 49.39 49.81 48.15 48.24 403,823 -0.76(-1.55%)
Apr 22, 2020 50.55 50.55 48.95 49.00 337,310 -0.19(-0.39%)
Apr 21, 2020 48.02 49.48 47.52 49.19 423,202 -0.31(-0.63%)
Apr 20, 2020 50.65 52.16 49.42 49.50 375,636 -1.00(-1.98%)
Apr 17, 2020 50.19 52.55 49.71 50.50 369,200 +1.61(+3.29%)
Apr 16, 2020 49.93 52.20 47.93 48.89 336,680 -1.12(-2.24%)
Apr 15, 2020 50.71 52.22 49.80 50.01 462,902 -2.76(-5.23%)
Apr 14, 2020 54.58 55.06 51.99 52.77 463,198 +0.04(+0.08%)
Apr 13, 2020 53.62 55.05 51.74 52.73 234,465 -1.54(-2.84%)
Apr 09, 2020 51.04 56.25 51.04 54.27 843,300 +4.30(+8.61%)
Apr 08, 2020 48.44 51.20 48.20 49.97 911,506 +2.38(+5.00%)
Apr 07, 2020 50.03 50.89 46.60 47.59 698,560 -2.11(-4.25%)
Apr 06, 2020 50.74 51.44 48.01 49.70 1,290,174 +0.79(+1.62%)
Apr 03, 2020 52.93 53.57 48.50 48.91 374,400 -4.18(-7.87%)
Apr 02, 2020 51.78 53.97 51.03 53.09 465,430 +0.75(+1.43%)
Apr 01, 2020 53.25 54.30 51.77 52.34 442,323 -3.21(-5.78%)
Mar 31, 2020 54.16 56.05 53.00 55.55 560,487 +1.25(+2.30%)
Mar 30, 2020 53.52 54.54 52.79 54.30 640,383 +1.12(+2.11%)
Mar 27, 2020 53.98 55.59 53.02 53.18 288,100 -3.57(-6.29%)
Mar 26, 2020 50.80 56.99 50.80 56.75 669,041 +6.90(+13.84%)
Mar 25, 2020 52.52 53.99 49.60 49.85 535,159 -2.47(-4.72%)
Mar 24, 2020 51.30 53.02 48.61 52.32 457,598 +3.31(+6.75%)
Mar 23, 2020 51.84 52.61 45.76 49.01 951,215 -2.57(-4.98%)
Mar 20, 2020 49.94 56.68 48.00 51.58 1,905,000 +2.51(+5.12%)
Mar 19, 2020 40.23 52.17 39.24 49.07 989,625 +8.78(+21.79%)
Mar 18, 2020 42.04 43.70 38.22 40.29 602,598 -4.76(-10.57%)
Mar 17, 2020 45.18 45.50 41.29 45.05 933,724 +0.53(+1.19%)
Mar 16, 2020 53.78 54.44 43.77 44.52 697,516 -11.40(-20.39%)
Mar 13, 2020 56.87 59.49 51.63 55.92 564,400 +1.29(+2.36%)
Mar 12, 2020 57.30 59.50 53.48 54.63 721,044 -6.55(-10.71%)
Mar 11, 2020 62.61 62.72 59.07 61.18 647,867 -3.21(-4.99%)
Mar 10, 2020 63.10 64.66 61.42 64.39 540,883 +2.72(+4.41%)
Mar 09, 2020 62.78 63.96 60.12 61.67 483,857 -4.75(-7.15%)
Mar 06, 2020 65.75 66.84 64.52 66.42 431,400 -1.34(-1.98%)
Mar 05, 2020 67.50 68.87 66.84 67.76 447,287 -1.38(-2.00%)
Mar 04, 2020 68.84 69.33 67.09 69.14 280,570 +1.57(+2.32%)
Mar 03, 2020 69.74 69.97 65.57 67.57 512,407 -2.36(-3.37%)
Mar 02, 2020 68.26 70.01 66.83 69.93 408,208 +2.13(+3.14%)
Feb 28, 2020 67.04 68.34 65.85 67.80 577,500 -1.36(-1.97%)
Feb 27, 2020 71.26 72.99 69.05 69.16 387,763 -3.72(-5.10%)
Feb 26, 2020 73.85 75.03 72.28 72.88 198,180 -0.52(-0.71%)
Feb 25, 2020 74.63 75.41 72.25 73.40 442,669 -1.19(-1.60%)
Feb 24, 2020 72.65 75.26 71.00 74.59 414,704 -0.99(-1.31%)
Feb 21, 2020 76.83 77.17 74.63 75.58 422,600 -1.27(-1.65%)
Feb 20, 2020 77.75 78.94 76.25 76.85 326,926 -1.22(-1.56%)
Feb 19, 2020 79.45 80.16 78.05 78.07 337,515 -1.15(-1.45%)
Feb 18, 2020 80.55 81.29 78.92 79.22 378,166 -2.12(-2.61%)
Feb 14, 2020 81.56 81.64 80.11 81.34 354,600 -0.78(-0.95%)
Feb 13, 2020 79.37 82.48 79.29 82.12 416,495 +1.94(+2.42%)
Feb 12, 2020 81.80 82.98 78.88 80.18 419,271 -1.37(-1.68%)
Feb 11, 2020 78.51 83.70 78.51 81.55 839,795 +3.81(+4.90%)
Feb 10, 2020 78.18 78.84 77.60 77.74 368,729 -0.52(-0.66%)
Feb 07, 2020 78.17 79.71 77.88 78.26 311,900 -0.28(-0.36%)
Feb 06, 2020 76.32 78.57 75.69 78.54 280,116 +2.51(+3.30%)
Feb 05, 2020 80.29 80.58 75.83 76.03 353,091 -3.28(-4.14%)
Feb 04, 2020 80.57 80.57 79.23 79.31 420,127 -0.18(-0.23%)
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.