Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 95.12 94.49 93.11 94.32 229,938 -0.17(-0.18%)
Dec 29, 2017 94.49 94.49 94.49 0 -0.51(-0.54%)
Dec 28, 2017 96.14 96.14 94.61 95.00 107,172 -1.13(-1.18%)
Dec 27, 2017 95.66 96.98 95.00 96.13 108,318 +0.62(+0.65%)
Dec 26, 2017 95.83 96.17 95.26 95.51 160,566 -0.67(-0.70%)
Dec 22, 2017 96.86 96.86 95.69 96.18 204,097 -0.47(-0.49%)
Dec 21, 2017 97.00 97.36 96.16 96.65 284,015 -0.04(-0.04%)
Dec 20, 2017 97.83 98.15 96.05 96.69 201,543 -0.76(-0.78%)
Dec 19, 2017 97.40 97.84 96.71 97.45 192,275 +0.04(+0.04%)
Dec 18, 2017 97.35 98.34 96.56 97.41 170,135 +0.51(+0.53%)
Dec 15, 2017 95.66 97.55 94.67 96.90 495,789 +1.38(+1.44%)
Dec 14, 2017 96.35 97.20 95.18 95.52 178,017 -0.80(-0.83%)
Dec 13, 2017 95.60 96.68 95.60 96.32 158,333 +0.93(+0.97%)
Dec 12, 2017 95.90 96.23 95.28 95.39 131,908 -0.33(-0.34%)
Dec 11, 2017 95.44 96.61 94.92 95.72 178,641 +0.29(+0.30%)
Dec 08, 2017 96.96 97.68 95.34 95.43 165,524 -0.95(-0.99%)
Dec 07, 2017 96.06 96.93 95.66 96.38 189,969 +0.28(+0.29%)
Dec 06, 2017 95.53 97.18 94.37 96.10 119,854 +0.30(+0.31%)
Dec 05, 2017 95.12 97.04 94.75 95.80 219,938 +0.69(+0.73%)
Dec 04, 2017 98.38 98.38 94.64 95.11 232,920 -2.39(-2.45%)
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.