Blackbaud Inc (NQ: BLKB )

75.58 USD +0.12 (+0.17%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.26 57.76 56.38 56.53 229,167 -0.68(-1.19%)
Feb 26, 2016 57.00 57.46 56.20 57.21 126,156 +0.57(+1.01%)
Feb 25, 2016 56.54 56.80 55.92 56.64 121,027 +0.28(+0.50%)
Feb 24, 2016 55.16 56.87 52.35 56.36 135,004 +0.56(+1.00%)
Feb 23, 2016 56.45 56.84 55.47 55.80 187,728 -1.03(-1.81%)
Feb 22, 2016 57.46 57.55 56.04 56.83 182,267 +0.60(+1.07%)
Feb 19, 2016 55.80 56.85 55.53 56.23 154,183 +0.33(+0.59%)
Feb 18, 2016 55.60 57.35 52.45 55.90 236,328 +0.28(+0.50%)
Feb 17, 2016 53.53 56.39 52.70 55.62 351,963 +2.33(+4.37%)
Feb 16, 2016 53.55 53.57 52.61 53.29 323,217 +0.59(+1.12%)
Feb 12, 2016 52.79 52.70 52.70 52.70 338,100 +0.76(+1.46%)
Feb 11, 2016 52.30 54.09 51.84 51.94 381,107 -1.31(-2.46%)
Feb 10, 2016 54.00 59.63 51.98 53.25 730,582 +2.28(+4.47%)
Feb 09, 2016 50.71 52.64 49.89 50.97 688,236 -0.53(-1.03%)
Feb 08, 2016 52.91 53.07 50.95 51.50 446,526 -2.18(-4.06%)
Feb 05, 2016 58.94 58.99 53.59 53.68 464,306 -6.05(-10.13%)
Feb 04, 2016 60.56 60.56 59.24 59.73 107,135 -0.97(-1.60%)
Feb 03, 2016 60.63 60.85 59.13 60.70 114,757 +0.67(+1.12%)
Feb 02, 2016 61.45 61.90 59.72 60.03 178,350 -2.07(-3.33%)
Feb 01, 2016 61.11 62.65 60.77 62.10 169,487 +0.62(+1.01%)
Jan 29, 2016 59.24 61.56 59.24 61.48 249,875 +2.55(+4.33%)
Jan 28, 2016 59.08 59.65 58.23 58.93 114,387 +0.52(+0.89%)
Jan 27, 2016 59.67 60.23 58.10 58.41 199,584 -1.64(-2.73%)
Jan 26, 2016 59.43 60.60 58.89 60.05 155,062 +1.00(+1.69%)
Jan 25, 2016 60.01 60.28 58.85 59.05 153,265 -1.34(-2.22%)
Jan 22, 2016 59.55 60.40 58.56 60.39 147,603 +1.63(+2.77%)
Jan 21, 2016 58.07 59.40 57.18 58.76 218,813 +0.64(+1.10%)
Jan 20, 2016 55.62 58.80 55.12 58.12 190,868 +1.79(+3.18%)
Jan 19, 2016 58.56 58.56 55.33 56.33 229,342 -1.57(-2.71%)
Jan 15, 2016 57.34 57.90 57.90 57.90 239,800 -1.27(-2.15%)
Jan 14, 2016 57.61 59.67 56.92 59.17 158,965 +1.86(+3.25%)
Jan 13, 2016 59.77 59.77 56.69 57.31 202,509 -2.17(-3.65%)
Jan 12, 2016 60.00 61.05 57.16 59.48 210,914 -0.19(-0.32%)
Jan 11, 2016 60.59 60.71 58.48 59.67 284,959 -0.63(-1.04%)
Jan 08, 2016 61.55 62.48 60.12 60.30 256,415 -1.12(-1.82%)
Jan 07, 2016 61.84 62.62 60.96 61.42 207,812 -1.41(-2.24%)
Jan 06, 2016 64.24 64.92 62.12 62.83 251,485 -2.50(-3.83%)
Jan 05, 2016 64.04 65.55 63.72 65.33 171,313 +1.59(+2.49%)
Jan 04, 2016 64.83 64.83 63.01 63.74 310,716 -2.12(-3.22%)
Dec 31, 2015 66.57 65.86 65.86 65.86 265,000 -0.89(-1.33%)
Dec 30, 2015 67.59 67.75 66.64 66.75 152,815 -0.79(-1.17%)
Dec 29, 2015 67.53 68.51 67.40 67.54 160,080 +0.32(+0.48%)
Dec 28, 2015 66.29 67.28 66.18 67.22 115,295 +0.55(+0.82%)
Dec 24, 2015 66.45 66.67 66.67 66.67 101,200 +0.45(+0.68%)
Dec 23, 2015 66.00 66.56 65.87 66.22 152,312 +0.52(+0.79%)
Dec 22, 2015 66.60 66.85 64.88 65.70 162,940 -0.67(-1.01%)
Dec 21, 2015 65.87 66.45 65.13 66.37 162,113 +1.03(+1.58%)
Dec 18, 2015 66.14 66.64 65.34 65.34 532,436 -1.21(-1.82%)
Dec 17, 2015 67.63 67.98 65.88 66.55 153,330 -0.72(-1.07%)
Dec 16, 2015 65.00 67.36 64.74 67.27 253,193 +3.88(+6.12%)
Dec 15, 2015 63.12 64.05 63.00 63.39 229,324 +0.81(+1.29%)
Dec 14, 2015 62.99 63.14 61.81 62.58 214,540 -0.38(-0.60%)
Dec 11, 2015 63.21 63.83 62.32 62.96 144,590 -1.15(-1.79%)
Dec 10, 2015 63.73 64.80 62.99 64.11 164,025 +1.31(+2.09%)
Dec 09, 2015 63.44 64.07 62.47 62.80 104,884 -0.94(-1.47%)
Dec 08, 2015 62.92 63.93 62.00 63.74 115,365 +0.16(+0.25%)
Dec 07, 2015 64.69 64.89 63.23 63.58 169,288 -1.27(-1.96%)
Dec 04, 2015 62.90 64.90 62.90 64.85 214,732 +2.18(+3.48%)
Dec 03, 2015 62.89 63.13 62.01 62.67 234,371 -0.15(-0.24%)
Dec 02, 2015 62.01 63.03 62.01 62.82 181,981 +0.71(+1.14%)
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.