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 (%)
Mar 29, 2018 101.81 101.81 101.81 0 +3.12(+3.16%)
Mar 28, 2018 101.60 102.12 97.90 98.69 295,811 -2.60(-2.57%)
Mar 27, 2018 105.49 105.77 100.95 101.29 348,090 -3.72(-3.54%)
Mar 26, 2018 105.00 105.34 102.93 105.01 429,945 +1.70(+1.65%)
Mar 23, 2018 106.74 107.48 103.26 103.31 312,957 -3.53(-3.30%)
Mar 22, 2018 108.25 108.99 106.58 106.84 219,595 -2.06(-1.89%)
Mar 21, 2018 107.80 109.63 107.30 108.90 146,785 +1.10(+1.02%)
Mar 20, 2018 107.31 108.71 107.31 107.80 181,509 +0.20(+0.19%)
Mar 19, 2018 107.68 108.35 105.69 107.60 169,296 -0.60(-0.55%)
Mar 16, 2018 109.31 109.31 107.12 108.20 369,989 -0.71(-0.65%)
Mar 15, 2018 109.13 110.40 108.01 108.91 199,773 +0.24(+0.22%)
Mar 14, 2018 108.07 109.40 106.32 108.67 156,317 +1.13(+1.05%)
Mar 13, 2018 110.02 110.86 107.44 107.54 286,872 -2.04(-1.86%)
Mar 12, 2018 106.87 110.13 106.51 109.58 338,916 -1.67(-1.50%)
Mar 09, 2018 111.62 116.07 110.75 111.25 265,000 +0.65(+0.59%)
Mar 08, 2018 108.96 110.80 108.17 110.60 260,372 +1.97(+1.81%)
Mar 07, 2018 109.12 108.63 410,805 +2.23(+2.10%)
Mar 06, 2018 105.15 106.64 103.11 106.40 376,863 +1.81(+1.73%)
Mar 05, 2018 102.42 105.16 100.45 104.59 231,311 +1.45(+1.41%)
Mar 02, 2018 99.82 103.53 98.67 103.14 270,146 +2.41(+2.39%)
Mar 01, 2018 102.43 103.46 99.24 100.73 302,356 -1.79(-1.75%)
Feb 28, 2018 103.55 104.58 102.39 102.52 256,771 -0.73(-0.71%)
Feb 27, 2018 104.23 105.20 103.03 103.25 238,768 -0.81(-0.78%)
Feb 26, 2018 103.67 104.49 101.97 104.06 214,883 +0.81(+0.78%)
Feb 23, 2018 102.10 103.33 101.22 103.25 197,078 +1.82(+1.79%)
Feb 22, 2018 101.24 102.35 100.29 101.43 171,307 +0.34(+0.34%)
Feb 21, 2018 100.12 104.08 99.20 101.09 379,937 +0.97(+0.97%)
Feb 20, 2018 98.27 100.39 97.25 100.12 327,695 +0.07(+0.07%)
Feb 16, 2018 100.05 100.05 100.05 0 +0.95(+0.96%)
Feb 15, 2018 97.06 99.38 95.47 99.10 299,221 +1.77(+1.82%)
Feb 14, 2018 94.20 97.99 93.06 97.33 361,829 +2.13(+2.24%)
Feb 13, 2018 95.31 95.20 244,986 +1.46(+1.56%)
Feb 12, 2018 94.00 94.14 92.67 93.74 381,445 +0.16(+0.17%)
Feb 09, 2018 95.13 97.76 90.45 93.58 594,839 -0.63(-0.67%)
Feb 08, 2018 99.34 93.94 94.21 604,597 -5.13(-5.16%)
Feb 07, 2018 93.06 100.53 92.30 99.34 1,084,220 +7.59(+8.27%)
Feb 06, 2018 88.53 93.25 87.75 91.75 578,286 -0.16(-0.17%)
Feb 05, 2018 91.51 93.27 90.74 91.91 180,459 -0.25(-0.27%)
Feb 02, 2018 94.77 96.78 92.13 92.16 300,308 -3.64(-3.80%)
Feb 01, 2018 95.13 96.15 94.85 95.80 341,647 -0.02(-0.02%)
Jan 31, 2018 96.28 96.59 95.43 95.82 356,265 +0.13(+0.14%)
Jan 30, 2018 95.35 96.31 95.33 95.69 248,943 -0.32(-0.33%)
Jan 29, 2018 96.36 97.33 95.87 96.01 200,742 -0.72(-0.74%)
Jan 26, 2018 95.32 96.90 94.71 96.73 171,119 +1.67(+1.76%)
Jan 25, 2018 95.36 96.68 94.86 95.06 240,275 -0.02(-0.02%)
Jan 24, 2018 96.38 96.99 95.03 95.08 322,872 -0.75(-0.78%)
Jan 23, 2018 95.66 96.64 95.30 95.83 305,369 +0.13(+0.14%)
Jan 22, 2018 95.57 96.55 95.41 95.70 302,999 -0.10(-0.10%)
Jan 19, 2018 94.84 96.51 94.38 95.80 302,137 +1.32(+1.40%)
Jan 18, 2018 94.57 95.47 94.33 94.48 272,477 -0.06(-0.06%)
Jan 17, 2018 94.14 94.78 94.00 94.54 212,392 +0.50(+0.53%)
Jan 16, 2018 95.54 96.46 93.91 94.04 252,475 -1.51(-1.58%)
Jan 12, 2018 95.55 95.55 95.55 0 +0.49(+0.52%)
Jan 11, 2018 93.00 95.37 93.00 95.06 158,637 +1.34(+1.43%)
Jan 10, 2018 93.82 91.95 93.72 177,308 +0.19(+0.20%)
Jan 09, 2018 96.09 96.61 93.49 93.53 178,170 -2.28(-2.38%)
Jan 08, 2018 94.15 96.00 93.51 95.81 199,837 +1.32(+1.40%)
Jan 05, 2018 94.84 95.53 94.16 94.49 210,650 -0.05(-0.05%)
Jan 04, 2018 94.85 95.83 94.26 94.54 148,622 +0.12(+0.13%)
Jan 03, 2018 94.41 94.96 93.65 94.42 183,539 +0.10(+0.11%)
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.