Blackbaud Inc (NQ: BLKB )

68.65 USD -0.67 (-0.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 68.85 69.88 68.71 69.32 254,557 +0.82(+1.20%)
May 13, 2021 67.70 68.93 66.38 68.50 374,519 +0.52(+0.76%)
May 12, 2021 66.55 68.63 65.92 67.98 607,089 +0.50(+0.74%)
May 11, 2021 65.98 67.48 64.61 67.48 306,581 +1.37(+2.07%)
May 10, 2021 66.64 67.12 65.91 66.11 219,955 -0.92(-1.37%)
May 07, 2021 67.20 68.14 66.53 67.03 175,381 -0.08(-0.12%)
May 06, 2021 65.50 67.20 64.35 67.11 268,028 +1.13(+1.71%)
May 05, 2021 66.50 67.29 65.70 65.98 362,383 -1.08(-1.61%)
May 04, 2021 67.07 68.99 65.03 67.06 556,208 -1.66(-2.42%)
May 03, 2021 70.79 71.03 68.49 68.72 436,103 -2.40(-3.37%)
Apr 30, 2021 70.18 71.23 69.67 71.12 350,400 +0.24(+0.34%)
Apr 29, 2021 75.00 75.00 69.36 70.88 470,047 -3.80(-5.09%)
Apr 28, 2021 72.10 75.09 71.49 74.68 462,354 +2.64(+3.66%)
Apr 27, 2021 73.02 73.25 71.72 72.04 270,869 -0.50(-0.69%)
Apr 26, 2021 71.16 73.26 71.16 72.54 352,048 +1.70(+2.40%)
Apr 23, 2021 70.67 71.69 70.13 70.84 230,300 +0.42(+0.60%)
Apr 22, 2021 70.53 71.54 69.89 70.42 345,765 -0.07(-0.10%)
Apr 21, 2021 69.09 70.76 68.63 70.49 244,009 +1.18(+1.70%)
Apr 20, 2021 70.32 71.37 68.96 69.31 221,024 -1.39(-1.97%)
Apr 19, 2021 71.69 71.82 70.05 70.70 197,069 -1.05(-1.46%)
Apr 16, 2021 71.12 71.97 70.44 71.75 172,600 +1.18(+1.67%)
Apr 15, 2021 70.96 71.79 67.91 70.57 150,631 -0.04(-0.06%)
Apr 14, 2021 70.93 72.20 70.47 70.61 162,389 +0.05(+0.07%)
Apr 13, 2021 71.23 73.08 69.70 70.56 300,185 -0.99(-1.38%)
Apr 12, 2021 71.93 72.64 71.20 71.55 260,796 -0.42(-0.58%)
Apr 09, 2021 71.72 72.37 71.00 71.97 150,700 -0.25(-0.35%)
Apr 08, 2021 71.25 72.28 70.35 72.22 239,323 +1.67(+2.36%)
Apr 07, 2021 71.98 72.43 70.41 70.56 166,838 -1.46(-2.03%)
Apr 06, 2021 71.81 72.54 71.60 72.02 171,760 -0.07(-0.10%)
Apr 05, 2021 72.15 72.23 70.79 72.09 152,018 +0.86(+1.21%)
Apr 01, 2021 71.35 72.37 70.65 71.23 245,100 +0.15(+0.21%)
Mar 31, 2021 69.58 71.79 69.58 71.08 278,604 +0.89(+1.27%)
Mar 30, 2021 69.78 70.45 68.72 70.19 271,726 +0.05(+0.07%)
Mar 29, 2021 73.14 74.35 70.13 70.14 280,559 -3.11(-4.25%)
Mar 26, 2021 70.78 73.27 69.52 73.25 261,300 +3.02(+4.30%)
Mar 25, 2021 68.07 70.49 67.26 70.23 435,961 +1.34(+1.95%)
Mar 24, 2021 70.92 71.29 68.69 68.89 284,163 -1.51(-2.14%)
Mar 23, 2021 71.52 72.44 70.00 70.40 291,461 -1.63(-2.26%)
Mar 22, 2021 71.32 72.32 69.92 72.03 440,286 +1.16(+1.64%)
Mar 19, 2021 68.17 71.66 66.78 70.87 1,126,700 +2.21(+3.22%)
Mar 18, 2021 72.18 72.74 68.37 68.66 372,428 -3.88(-5.35%)
Mar 17, 2021 72.18 72.83 71.01 72.54 284,671 +0.78(+1.09%)
Mar 16, 2021 73.88 74.16 70.02 71.76 188,333 -2.10(-2.84%)
Mar 15, 2021 73.77 74.23 73.12 73.86 318,814 +0.04(+0.05%)
Mar 12, 2021 73.44 74.34 72.85 73.82 302,100 -0.04(-0.05%)
Mar 11, 2021 73.00 74.14 72.44 73.86 245,746 +1.55(+2.14%)
Mar 10, 2021 70.73 72.78 70.42 72.31 378,989 +2.27(+3.24%)
Mar 09, 2021 72.81 72.81 69.92 70.04 363,253 -0.41(-0.58%)
Mar 08, 2021 69.47 70.91 68.83 70.45 230,809 +1.17(+1.69%)
Mar 05, 2021 68.90 69.37 66.35 69.28 401,000 +1.19(+1.75%)
Mar 04, 2021 70.14 70.48 67.74 68.09 376,975 -2.06(-2.94%)
Mar 03, 2021 70.97 71.93 69.37 70.15 291,669 -0.38(-0.54%)
Mar 02, 2021 70.01 70.67 68.86 70.53 358,177 +0.11(+0.16%)
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.