Skip to main content

Blackbaud Inc (NQ: BLKB )

59.88 +2.26 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 58.06 60.07 58.06 59.88 876,994 +2.26(+3.92%)
Jun 23, 2022 56.05 57.94 55.65 57.62 248,922 +2.00(+3.60%)
Jun 22, 2022 54.97 56.12 54.97 55.62 264,451 -0.04(-0.07%)
Jun 21, 2022 56.06 56.86 55.34 55.66 314,772 +0.59(+1.07%)
Jun 17, 2022 53.72 55.19 53.28 55.07 2,486,393 +1.62(+3.03%)
Jun 16, 2022 55.16 55.16 52.83 53.45 965,754 -3.30(-5.81%)
Jun 15, 2022 56.54 58.23 55.35 56.75 470,299 +0.68(+1.21%)
Jun 14, 2022 56.10 57.22 55.43 56.07 600,121 +0.44(+0.79%)
Jun 13, 2022 58.80 59.58 55.48 55.63 944,965 -4.37(-7.28%)
Jun 10, 2022 59.21 60.56 58.77 60.00 462,826 -0.13(-0.22%)
Jun 09, 2022 60.93 61.91 59.61 60.13 363,632 -1.36(-2.21%)
Jun 08, 2022 63.57 63.67 61.24 61.49 278,607 -2.87(-4.46%)
Jun 07, 2022 61.89 64.63 61.89 64.36 330,364 +1.84(+2.94%)
Jun 06, 2022 64.97 65.00 61.80 62.52 540,392 -2.16(-3.34%)
Jun 03, 2022 64.69 65.38 63.87 64.68 358,068 -0.65(-0.99%)
Jun 02, 2022 63.76 65.40 62.45 65.33 230,541 +1.57(+2.46%)
Jun 01, 2022 63.95 64.83 62.50 63.76 255,091 +0.11(+0.17%)
May 31, 2022 62.71 64.31 61.66 63.65 480,055 +0.23(+0.36%)
May 27, 2022 63.43 64.52 63.20 63.42 198,466 +0.40(+0.63%)
May 26, 2022 61.49 63.27 60.18 63.02 281,789 +0.88(+1.42%)
May 25, 2022 60.69 62.52 58.55 62.14 285,961 +0.92(+1.50%)
May 24, 2022 60.29 61.39 59.53 61.22 309,705 -0.22(-0.36%)
May 23, 2022 62.80 62.80 59.34 61.44 407,469 -1.46(-2.32%)
May 20, 2022 60.71 63.81 60.21 62.90 606,036 +2.87(+4.78%)
May 19, 2022 57.27 60.73 57.13 60.03 541,641 +2.34(+4.06%)
May 18, 2022 57.67 59.56 56.05 57.69 593,090 -0.90(-1.54%)
May 17, 2022 58.00 58.77 56.95 58.59 454,541 +1.53(+2.68%)
May 16, 2022 53.75 57.34 53.66 57.06 585,631 +2.73(+5.02%)
May 13, 2022 51.94 54.92 51.94 54.33 293,025 +3.24(+6.34%)
May 12, 2022 49.83 52.05 49.43 51.09 641,402 +0.58(+1.15%)
May 11, 2022 48.95 50.53 48.52 50.51 773,844 +1.24(+2.52%)
May 10, 2022 53.94 53.95 48.98 49.27 432,347 -3.66(-6.91%)
May 09, 2022 52.62 53.74 52.24 52.93 267,111 -0.43(-0.81%)
May 06, 2022 52.50 54.53 51.07 53.36 283,409 +0.40(+0.76%)
May 05, 2022 55.61 56.35 52.22 52.96 254,339 -3.74(-6.60%)
May 04, 2022 57.03 57.75 53.03 56.70 407,754 -0.54(-0.94%)
May 03, 2022 58.47 59.20 56.77 57.24 449,292 -1.65(-2.80%)
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.