Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 60.01 61.53 59.54 61.40 306,339 +1.20(+1.99%)
Oct 28, 2016 60.98 61.54 60.09 60.20 294,438 -0.79(-1.30%)
Oct 27, 2016 65.07 65.07 59.90 60.99 623,395 -3.77(-5.82%)
Oct 26, 2016 64.87 65.47 64.13 64.76 245,608 -0.30(-0.46%)
Oct 25, 2016 65.10 66.25 64.34 65.06 290,790 +0.06(+0.09%)
Oct 24, 2016 64.59 65.29 64.59 65.00 207,187 +0.93(+1.45%)
Oct 21, 2016 63.22 64.22 62.84 64.07 223,238 +0.44(+0.69%)
Oct 20, 2016 63.69 63.82 62.68 63.63 210,846 -0.29(-0.45%)
Oct 19, 2016 63.61 64.20 63.31 63.92 170,624 +0.17(+0.27%)
Oct 18, 2016 64.20 64.20 63.66 63.75 162,445 +0.12(+0.19%)
Oct 17, 2016 63.74 63.93 63.17 63.63 179,324 -0.13(-0.20%)
Oct 14, 2016 64.13 64.72 63.43 63.76 138,715 -0.13(-0.20%)
Oct 13, 2016 64.37 64.37 63.52 63.89 266,406 -0.22(-0.34%)
Oct 12, 2016 64.43 64.43 63.02 64.11 205,034 -0.20(-0.31%)
Oct 11, 2016 65.25 65.25 63.88 64.31 200,051 -1.21(-1.85%)
Oct 10, 2016 65.01 65.79 64.80 65.52 168,604 +0.83(+1.28%)
Oct 07, 2016 65.97 65.97 63.88 64.69 347,847 -1.24(-1.88%)
Oct 06, 2016 65.93 66.05 65.28 65.93 144,173 -0.20(-0.30%)
Oct 05, 2016 65.98 66.32 65.44 66.13 261,152 +0.28(+0.43%)
Oct 04, 2016 65.74 66.59 65.46 65.85 266,661 +0.12(+0.18%)
Oct 03, 2016 65.92 66.73 65.29 65.73 279,895 -0.61(-0.92%)
Sep 30, 2016 66.17 66.59 64.91 66.34 286,247 +0.37(+0.56%)
Sep 29, 2016 65.76 66.22 65.17 65.97 358,426 -0.04(-0.06%)
Sep 28, 2016 65.17 66.03 65.06 66.01 218,267 +0.73(+1.12%)
Sep 27, 2016 65.49 65.59 64.75 65.28 439,827 -0.27(-0.41%)
Sep 26, 2016 66.04 66.23 65.52 65.55 271,458 -0.73(-1.10%)
Sep 23, 2016 66.04 66.54 65.80 66.28 234,168 +0.16(+0.24%)
Sep 22, 2016 66.05 66.50 65.68 66.12 329,965 +0.39(+0.59%)
Sep 21, 2016 65.38 65.96 64.99 65.73 239,429 +0.58(+0.89%)
Sep 20, 2016 65.38 65.62 64.99 65.15 215,566 -0.04(-0.06%)
Sep 19, 2016 64.82 65.70 64.58 65.19 317,089 +0.87(+1.35%)
Sep 16, 2016 64.80 65.19 63.89 64.32 518,373 -0.37(-0.57%)
Sep 15, 2016 64.52 64.98 63.27 64.69 215,175 +0.31(+0.48%)
Sep 14, 2016 65.20 65.29 64.37 64.38 235,473 -0.66(-1.01%)
Sep 13, 2016 65.74 65.99 64.06 65.04 281,098 -1.49(-2.24%)
Sep 12, 2016 66.07 66.78 65.72 66.53 336,084 +0.19(+0.29%)
Sep 09, 2016 68.44 68.80 66.31 66.34 297,031 -2.66(-3.86%)
Sep 08, 2016 69.16 69.54 68.74 69.00 241,345 -0.28(-0.40%)
Sep 07, 2016 69.72 70.16 68.92 69.28 287,325 -0.32(-0.46%)
Sep 06, 2016 69.34 70.21 69.04 69.60 223,120 +0.26(+0.37%)
Sep 02, 2016 69.01 69.34 69.34 69.34 206,100 +0.84(+1.23%)
Sep 01, 2016 67.35 68.56 66.96 68.50 204,030 +1.13(+1.68%)
Aug 31, 2016 67.04 67.48 66.58 67.37 297,157 +0.29(+0.43%)
Aug 30, 2016 67.43 67.43 66.67 67.08 89,695 -0.24(-0.36%)
Aug 29, 2016 67.86 67.91 67.20 67.32 137,683 -0.35(-0.52%)
Aug 26, 2016 67.96 68.55 67.02 67.67 162,305 -0.46(-0.68%)
Aug 25, 2016 67.60 68.13 67.25 68.13 151,460 +0.28(+0.41%)
Aug 24, 2016 67.65 68.97 67.39 67.85 271,880 +0.02(+0.03%)
Aug 23, 2016 66.89 68.24 66.78 67.83 303,883 +0.99(+1.48%)
Aug 22, 2016 66.46 67.32 65.88 66.84 226,700 +0.15(+0.22%)
Aug 19, 2016 66.14 66.99 65.69 66.69 195,389 +0.46(+0.69%)
Aug 18, 2016 65.24 66.24 64.87 66.23 262,101 +0.83(+1.27%)
Aug 17, 2016 67.41 67.41 65.36 65.40 229,876 -2.02(-3.00%)
Aug 16, 2016 69.03 69.08 67.28 67.42 407,287 -1.58(-2.29%)
Aug 15, 2016 68.32 69.41 68.09 69.00 157,955 +0.87(+1.28%)
Aug 12, 2016 68.25 68.25 67.41 68.13 90,084 -0.10(-0.15%)
Aug 11, 2016 68.18 68.77 67.81 68.23 112,837 +0.07(+0.10%)
Aug 10, 2016 67.92 68.19 67.57 68.16 157,442 +0.09(+0.13%)
Aug 09, 2016 66.99 68.14 66.89 68.07 260,414 +0.98(+1.46%)
Aug 08, 2016 67.33 67.76 66.00 67.09 125,679 -0.45(-0.67%)
Aug 05, 2016 67.49 67.66 66.86 67.54 193,037 +0.53(+0.79%)
Aug 04, 2016 66.73 67.51 66.56 67.01 239,001 +0.07(+0.10%)
Aug 03, 2016 66.72 67.94 66.15 66.94 233,965 -0.02(-0.03%)
Aug 02, 2016 69.12 70.15 65.13 66.96 637,212 -0.54(-0.80%)
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.