Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 74.13 75.49 74.13 75.45 89,369 +1.26(+1.70%)
Jul 28, 2023 74.80 75.23 73.64 74.19 118,897 +0.03(+0.04%)
Jul 27, 2023 75.67 76.67 73.78 74.16 95,722 -0.84(-1.12%)
Jul 26, 2023 74.90 75.63 74.22 75.00 101,839 -0.14(-0.19%)
Jul 25, 2023 73.87 75.21 73.29 75.14 105,257 +1.17(+1.58%)
Jul 24, 2023 74.48 74.59 73.64 73.97 75,808 -0.51(-0.68%)
Jul 21, 2023 76.29 76.64 74.06 74.48 150,982 -1.38(-1.82%)
Jul 20, 2023 78.53 78.71 75.76 75.86 193,178 -2.61(-3.33%)
Jul 19, 2023 77.87 78.67 77.54 78.47 229,585 +0.68(+0.87%)
Jul 18, 2023 77.45 77.85 76.90 77.79 97,006 +0.17(+0.22%)
Jul 17, 2023 76.80 78.04 76.37 77.62 165,119 +1.06(+1.38%)
Jul 14, 2023 75.58 76.56 73.79 76.56 175,064 +0.73(+0.96%)
Jul 13, 2023 74.68 75.95 74.68 75.83 130,556 +1.41(+1.89%)
Jul 12, 2023 74.77 74.92 73.91 74.42 110,327 +0.47(+0.64%)
Jul 11, 2023 73.73 74.12 73.08 73.95 130,397 +0.18(+0.24%)
Jul 10, 2023 72.72 74.32 72.59 73.77 191,526 +0.78(+1.07%)
Jul 07, 2023 70.98 73.49 70.98 72.99 202,651 +1.76(+2.47%)
Jul 06, 2023 70.65 71.29 69.72 71.23 164,370 -0.05(-0.07%)
Jul 05, 2023 70.66 71.42 70.27 71.28 152,321 +0.00(+0.00%)
Jul 03, 2023 70.75 71.34 70.70 71.28 49,636 +0.10(+0.14%)
Jun 30, 2023 70.72 71.60 70.52 71.18 226,714 +1.01(+1.44%)
Jun 29, 2023 68.96 70.20 68.84 70.17 184,171 +1.44(+2.10%)
Jun 28, 2023 68.41 68.94 68.27 68.73 99,197 +0.17(+0.25%)
Jun 27, 2023 68.62 69.06 68.22 68.56 122,709 +0.03(+0.04%)
Jun 26, 2023 69.12 69.96 68.47 68.53 172,367 -0.77(-1.11%)
Jun 23, 2023 69.62 70.13 68.78 69.30 665,622 -0.91(-1.30%)
Jun 22, 2023 70.02 70.56 69.34 70.21 137,020 +0.03(+0.04%)
Jun 21, 2023 70.92 71.46 70.09 70.18 167,033 -0.94(-1.32%)
Jun 20, 2023 72.04 72.18 70.99 71.12 224,628 -1.31(-1.81%)
Jun 16, 2023 72.84 73.93 72.16 72.43 520,032 -0.30(-0.41%)
Jun 15, 2023 72.62 72.94 72.06 72.73 193,503 -0.18(-0.25%)
Jun 14, 2023 73.80 74.07 72.54 72.91 169,893 -1.04(-1.41%)
Jun 13, 2023 73.61 74.23 73.53 73.95 147,743 +0.47(+0.64%)
Jun 12, 2023 72.87 73.62 72.44 73.48 173,475 +0.57(+0.78%)
Jun 09, 2023 73.30 73.55 72.58 72.91 131,512 -0.12(-0.16%)
Jun 08, 2023 73.54 73.54 72.38 73.03 131,668 -0.48(-0.65%)
Jun 07, 2023 73.86 75.05 73.00 73.51 275,830 -0.21(-0.28%)
Jun 06, 2023 73.69 74.07 73.24 73.72 312,592 -0.34(-0.46%)
Jun 05, 2023 75.00 75.50 73.88 74.06 244,543 +0.02(+0.03%)
Jun 02, 2023 72.70 74.34 72.46 74.04 239,726 +1.55(+2.14%)
Jun 01, 2023 73.04 73.05 71.97 72.49 140,131 -0.87(-1.19%)
May 31, 2023 72.09 73.70 71.56 73.36 618,279 +1.03(+1.42%)
May 30, 2023 73.00 73.59 71.95 72.33 108,799 -0.55(-0.75%)
May 26, 2023 72.40 73.67 71.72 72.88 179,536 +0.40(+0.55%)
May 25, 2023 72.01 72.94 71.71 72.48 171,447 +0.49(+0.68%)
May 24, 2023 71.67 72.33 71.50 71.99 165,919 -0.07(-0.10%)
May 23, 2023 72.46 73.21 71.98 72.06 207,636 -0.83(-1.14%)
May 22, 2023 71.88 73.01 71.50 72.89 310,065 +1.01(+1.41%)
May 19, 2023 73.04 73.04 71.73 71.88 236,795 -0.64(-0.88%)
May 18, 2023 72.24 73.39 71.97 72.52 203,905 +0.12(+0.17%)
May 17, 2023 71.14 72.62 71.14 72.40 284,220 +1.26(+1.77%)
May 16, 2023 70.45 71.45 70.03 71.14 168,470 +0.29(+0.41%)
May 15, 2023 70.43 71.25 70.19 70.85 238,909 +0.48(+0.68%)
May 12, 2023 69.86 70.38 69.40 70.37 296,528 +0.58(+0.83%)
May 11, 2023 69.95 70.09 69.08 69.79 149,228 -0.32(-0.46%)
May 10, 2023 70.25 70.73 69.22 70.11 238,275 +0.42(+0.60%)
May 09, 2023 69.65 70.09 69.53 69.69 135,308 -0.45(-0.64%)
May 08, 2023 69.80 70.31 69.56 70.14 171,185 +0.14(+0.20%)
May 05, 2023 70.02 71.37 69.95 70.00 282,717 -0.10(-0.14%)
May 04, 2023 68.69 70.69 68.01 70.10 413,038 +2.77(+4.11%)
May 03, 2023 69.00 69.64 67.08 67.33 428,363 -0.18(-0.27%)
May 02, 2023 68.48 68.48 66.93 67.51 378,476 -1.19(-1.73%)
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.