Blackbaud Inc (NQ: BLKB )

78.52 USD +1.19 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 86.33 86.72 83.66 83.95 240,242 -3.10(-3.56%)
Oct 30, 2019 86.41 87.37 85.42 87.05 242,965 -0.04(-0.05%)
Oct 29, 2019 89.05 92.50 85.97 87.09 547,677 +0.71(+0.82%)
Oct 28, 2019 86.35 87.25 85.51 86.38 317,651 +0.76(+0.89%)
Oct 25, 2019 85.36 86.17 85.04 85.62 271,300 +0.31(+0.36%)
Oct 24, 2019 84.72 85.99 83.97 85.31 251,374 +0.95(+1.13%)
Oct 23, 2019 85.03 86.98 82.56 84.36 320,442 -0.73(-0.86%)
Oct 22, 2019 87.46 87.67 84.91 85.09 250,087 -2.29(-2.62%)
Oct 21, 2019 86.14 87.47 84.90 87.38 237,887 +0.99(+1.15%)
Oct 18, 2019 89.26 89.36 85.33 86.39 274,600 -3.49(-3.89%)
Oct 17, 2019 91.20 91.37 89.39 89.88 215,945 -0.75(-0.83%)
Oct 16, 2019 92.26 92.26 90.03 90.63 228,206 -2.05(-2.21%)
Oct 15, 2019 93.53 94.54 92.57 92.68 125,082 -0.39(-0.42%)
Oct 14, 2019 93.31 93.80 92.79 93.07 69,669 -0.55(-0.59%)
Oct 11, 2019 93.11 94.93 93.00 93.62 131,600 +1.96(+2.14%)
Oct 10, 2019 91.56 92.04 90.90 91.66 109,033 +0.22(+0.24%)
Oct 09, 2019 90.96 91.90 90.47 91.44 114,971 +1.61(+1.79%)
Oct 08, 2019 90.18 91.71 89.14 89.83 109,478 -1.36(-1.49%)
Oct 07, 2019 89.88 91.63 89.76 91.19 196,791 +0.75(+0.83%)
Oct 04, 2019 88.71 90.54 88.12 90.44 170,600 +1.89(+2.13%)
Oct 03, 2019 86.58 89.03 85.25 88.55 184,767 +1.56(+1.79%)
Oct 02, 2019 86.54 87.36 85.36 86.99 211,837 -0.42(-0.48%)
Oct 01, 2019 90.89 90.99 87.14 87.41 170,888 -2.93(-3.24%)
Sep 30, 2019 88.34 90.70 87.62 90.34 228,806 +2.08(+2.36%)
Sep 27, 2019 91.77 91.77 87.69 88.26 183,000 -3.26(-3.56%)
Sep 26, 2019 91.07 92.23 90.61 91.52 149,074 +0.11(+0.12%)
Sep 25, 2019 89.07 91.90 88.33 91.41 149,114 +2.51(+2.82%)
Sep 24, 2019 91.84 92.24 88.57 88.90 188,534 -2.29(-2.51%)
Sep 23, 2019 90.97 91.99 88.69 91.19 259,843 +0.08(+0.09%)
Sep 20, 2019 93.04 93.77 89.98 91.11 671,200 -1.98(-2.13%)
Sep 19, 2019 93.61 95.59 92.24 93.09 111,028 -0.41(-0.44%)
Sep 18, 2019 94.48 94.54 92.01 93.50 156,235 -0.74(-0.79%)
Sep 17, 2019 93.01 94.42 92.50 94.24 276,432 +0.98(+1.05%)
Sep 16, 2019 91.57 93.90 90.76 93.26 143,373 +0.72(+0.78%)
Sep 13, 2019 93.24 93.75 91.81 92.54 158,000 -0.45(-0.48%)
Sep 12, 2019 93.09 94.16 91.42 92.99 150,612 +0.56(+0.61%)
Sep 11, 2019 89.24 92.65 89.09 92.43 256,659 +3.74(+4.22%)
Sep 10, 2019 89.44 89.92 87.89 88.69 204,915 -1.04(-1.16%)
Sep 09, 2019 91.35 91.35 88.90 89.73 182,297 -1.16(-1.28%)
Sep 06, 2019 91.56 92.64 90.75 90.89 169,800 -0.63(-0.69%)
Sep 05, 2019 90.63 91.90 89.83 91.52 134,437 +1.97(+2.20%)
Sep 04, 2019 90.02 90.54 89.30 89.55 115,509 +0.69(+0.78%)
Sep 03, 2019 90.20 91.07 88.78 88.86 155,702 -2.11(-2.32%)
Aug 30, 2019 90.86 91.30 89.10 90.97 160,800 +0.58(+0.64%)
Aug 29, 2019 89.20 91.09 89.15 90.39 128,174 +2.44(+2.77%)
Aug 28, 2019 87.02 88.65 86.14 87.95 246,677 +0.64(+0.73%)
Aug 27, 2019 91.41 91.78 87.21 87.31 347,426 -3.17(-3.50%)
Aug 26, 2019 92.16 92.26 89.85 90.48 667,540 -0.38(-0.42%)
Aug 23, 2019 95.20 96.39 90.60 90.86 259,200 -4.74(-4.96%)
Aug 22, 2019 96.73 97.35 94.96 95.60 184,349 -0.60(-0.62%)
Aug 21, 2019 95.73 96.47 94.94 96.20 173,637 +1.46(+1.54%)
Aug 20, 2019 94.87 95.56 93.97 94.74 203,106 -0.36(-0.38%)
Aug 19, 2019 94.62 95.43 93.35 95.10 240,630 +1.83(+1.96%)
Aug 16, 2019 91.62 93.64 91.60 93.27 128,700 +2.49(+2.74%)
Aug 15, 2019 91.28 91.28 89.79 90.78 178,116 -0.12(-0.13%)
Aug 14, 2019 92.11 92.65 90.42 90.90 289,721 -3.17(-3.37%)
Aug 13, 2019 91.28 94.18 91.28 94.07 185,478 +2.56(+2.80%)
Aug 12, 2019 92.68 92.68 90.61 91.51 300,249 -1.79(-1.92%)
Aug 09, 2019 92.61 93.96 91.54 93.30 291,000 +0.30(+0.32%)
Aug 08, 2019 90.80 93.83 90.66 93.00 471,576 +3.20(+3.56%)
Aug 07, 2019 86.10 90.29 85.61 89.80 276,718 +2.33(+2.66%)
Aug 06, 2019 86.47 88.01 85.27 87.47 216,644 +1.09(+1.26%)
Aug 05, 2019 86.12 87.41 85.34 86.38 333,088 -2.10(-2.37%)
Aug 02, 2019 89.19 90.12 87.28 88.48 282,600 -1.63(-1.81%)
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.