Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.70 66.13 65.25 66.02 303,235 +0.28(+0.43%)
Aug 30, 2016 66.08 66.08 65.33 65.74 91,529 -0.24(-0.36%)
Aug 29, 2016 66.50 66.55 65.85 65.97 140,499 -0.34(-0.52%)
Aug 26, 2016 66.60 67.17 65.68 66.31 165,625 -0.45(-0.68%)
Aug 25, 2016 66.24 66.76 65.90 66.76 154,558 +0.27(+0.41%)
Aug 24, 2016 66.29 67.59 66.04 66.49 277,441 +0.14(+0.21%)
Aug 23, 2016 65.43 66.75 65.33 66.35 310,648 +0.97(+1.48%)
Aug 22, 2016 65.01 65.85 64.45 65.38 231,747 +0.15(+0.22%)
Aug 19, 2016 64.70 65.53 64.26 65.24 199,739 +0.45(+0.69%)
Aug 18, 2016 63.82 64.80 63.46 64.79 267,936 +0.81(+1.27%)
Aug 17, 2016 65.94 65.94 63.94 63.98 234,993 -1.98(-3.00%)
Aug 16, 2016 67.53 67.58 65.81 65.95 416,354 -1.55(-2.29%)
Aug 15, 2016 66.83 67.90 66.61 67.50 161,471 +0.85(+1.28%)
Aug 12, 2016 66.76 66.76 65.94 66.65 92,089 -0.10(-0.15%)
Aug 11, 2016 66.70 67.27 66.33 66.74 115,349 +0.07(+0.10%)
Aug 10, 2016 66.44 66.70 66.10 66.68 160,947 +0.09(+0.13%)
Aug 09, 2016 65.53 66.66 65.43 66.59 266,211 +0.96(+1.46%)
Aug 08, 2016 65.86 66.28 64.56 65.63 128,477 -0.44(-0.67%)
Aug 05, 2016 66.02 66.19 65.40 66.07 197,334 +0.52(+0.79%)
Aug 04, 2016 65.28 66.04 65.11 65.55 244,322 +0.07(+0.10%)
Aug 03, 2016 65.27 66.46 64.71 65.48 239,173 -0.02(-0.03%)
Aug 02, 2016 67.61 68.62 63.71 65.50 651,398 -0.53(-0.80%)
Aug 01, 2016 65.54 66.88 64.99 66.03 501,338 +0.64(+0.97%)
Jul 29, 2016 65.46 65.56 64.46 65.39 354,058 -0.12(-0.18%)
Jul 28, 2016 66.48 67.79 65.38 65.51 545,243 -0.95(-1.43%)
Jul 27, 2016 67.99 68.10 65.87 66.46 625,240 -3.00(-4.32%)
Jul 26, 2016 68.86 69.67 68.41 69.46 139,277 +0.65(+0.94%)
Jul 25, 2016 68.76 69.25 68.50 68.82 145,970 -0.13(-0.18%)
Jul 22, 2016 67.93 69.07 67.53 68.94 133,313 +1.05(+1.54%)
Jul 21, 2016 69.26 69.57 67.74 67.90 124,992 -1.64(-2.36%)
Jul 20, 2016 68.94 70.00 68.33 69.54 119,120 +1.03(+1.50%)
Jul 19, 2016 68.54 68.76 68.03 68.51 137,113 +0.02(+0.03%)
Jul 18, 2016 68.78 69.18 68.02 68.50 88,743 -0.19(-0.27%)
Jul 15, 2016 69.81 69.81 68.56 68.68 166,852 -0.67(-0.96%)
Jul 14, 2016 69.96 70.20 69.20 69.35 146,381 +0.03(+0.04%)
Jul 13, 2016 69.24 70.01 68.82 69.32 215,681 +0.24(+0.35%)
Jul 12, 2016 68.06 69.35 67.54 69.07 208,622 +1.59(+2.36%)
Jul 11, 2016 67.38 68.18 66.96 67.48 317,003 +0.64(+0.95%)
Jul 08, 2016 66.43 67.18 66.22 66.84 263,715 +0.63(+0.95%)
Jul 07, 2016 66.38 66.77 65.95 66.22 139,512 +0.37(+0.56%)
Jul 05, 2016 65.59 65.94 64.98 65.84 126,226 +0.01(+0.01%)
Jul 01, 2016 66.23 65.83 65.83 65.83 186,767 -0.59(-0.88%)
Jun 30, 2016 64.86 66.47 64.32 66.42 399,670 +1.96(+3.03%)
Jun 29, 2016 63.10 64.51 62.36 64.46 187,854 +2.05(+3.29%)
Jun 28, 2016 62.89 63.19 62.18 62.41 203,430 +0.26(+0.42%)
Jun 27, 2016 63.84 64.56 61.84 62.15 379,725 -2.78(-4.28%)
Jun 24, 2016 63.72 66.17 63.72 64.92 566,626 -1.99(-2.97%)
Jun 23, 2016 66.11 66.91 65.46 66.91 143,372 +1.61(+2.47%)
Jun 22, 2016 65.64 65.72 65.11 65.30 200,020 -0.19(-0.28%)
Jun 21, 2016 65.25 65.70 65.04 65.48 145,585 +0.13(+0.19%)
Jun 20, 2016 65.37 65.95 65.05 65.35 171,741 +0.80(+1.24%)
Jun 17, 2016 65.37 65.37 63.96 64.55 318,047 -0.63(-0.96%)
Jun 16, 2016 64.60 65.27 64.16 65.18 127,247 +0.22(+0.35%)
Jun 15, 2016 65.37 65.60 64.65 64.95 119,440 -0.13(-0.20%)
Jun 14, 2016 64.32 65.14 64.22 65.08 138,256 +0.67(+1.03%)
Jun 13, 2016 64.23 65.03 64.23 64.42 189,675 -0.11(-0.17%)
Jun 10, 2016 64.74 65.33 64.05 64.52 346,874 -0.65(-0.99%)
Jun 09, 2016 64.35 65.27 63.69 65.17 262,261 +0.82(+1.28%)
Jun 08, 2016 63.76 64.37 63.36 64.35 147,812 +0.79(+1.25%)
Jun 07, 2016 63.53 63.82 63.04 63.55 107,720 +0.08(+0.12%)
Jun 06, 2016 61.87 63.61 61.87 63.48 267,912 +1.60(+2.59%)
Jun 03, 2016 62.79 62.79 61.66 61.87 216,021 -1.04(-1.65%)
Jun 02, 2016 61.57 62.95 61.57 62.91 174,034 +1.03(+1.66%)
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.