Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 100.15 101.85 100.15 101.48 301,100 +1.29(+1.29%)
Sep 27, 2018 99.96 101.74 98.63 100.19 352,927 +0.65(+0.65%)
Sep 26, 2018 103.22 103.35 99.25 99.54 420,016 -3.33(-3.24%)
Sep 25, 2018 102.41 103.41 102.08 102.87 202,436 +0.89(+0.87%)
Sep 24, 2018 100.55 101.99 100.00 101.98 179,871 +0.94(+0.93%)
Sep 21, 2018 101.92 102.79 100.98 101.04 497,000 -0.94(-0.92%)
Sep 20, 2018 100.36 102.31 99.07 101.98 124,137 +2.07(+2.07%)
Sep 19, 2018 104.14 105.64 99.52 99.91 214,189 -4.32(-4.14%)
Sep 18, 2018 102.22 104.64 101.58 104.23 356,735 +2.02(+1.98%)
Sep 17, 2018 104.54 104.54 101.59 102.21 278,440 -2.30(-2.20%)
Sep 14, 2018 103.35 105.37 103.00 104.51 267,000 +1.44(+1.40%)
Sep 13, 2018 103.00 104.69 102.74 103.07 129,487 +0.85(+0.83%)
Sep 12, 2018 101.40 102.57 100.79 102.22 376,613 +0.52(+0.51%)
Sep 11, 2018 101.03 102.47 100.80 101.70 230,660 +0.40(+0.39%)
Sep 10, 2018 101.25 101.93 100.71 101.30 186,823 +0.52(+0.52%)
Sep 07, 2018 99.64 102.72 99.32 100.78 195,300 +0.76(+0.76%)
Sep 06, 2018 99.70 100.88 98.61 100.02 378,169 -0.05(-0.05%)
Sep 05, 2018 103.61 103.98 99.32 100.07 331,023 -3.80(-3.66%)
Sep 04, 2018 104.11 104.41 102.80 103.87 316,044 -0.70(-0.67%)
Aug 31, 2018 104.57 104.57 104.57 0 +0.43(+0.41%)
Aug 30, 2018 104.76 105.69 103.70 104.14 175,142 -0.77(-0.73%)
Aug 29, 2018 102.85 105.10 102.85 104.91 198,781 +1.99(+1.93%)
Aug 28, 2018 101.64 103.56 101.32 102.92 552,860 +1.28(+1.26%)
Aug 27, 2018 102.70 103.70 101.22 101.64 228,944 -0.76(-0.74%)
Aug 24, 2018 100.51 103.95 100.51 102.40 294,100 +2.41(+2.41%)
Aug 23, 2018 98.26 100.70 98.26 99.99 212,109 +1.73(+1.76%)
Aug 22, 2018 98.02 98.92 97.90 98.26 148,699 -0.06(-0.06%)
Aug 21, 2018 97.70 99.48 97.70 98.32 148,486 +0.76(+0.78%)
Aug 20, 2018 97.70 98.43 96.50 97.56 143,516 -0.13(-0.13%)
Aug 17, 2018 97.17 97.85 96.63 97.69 169,400 +0.25(+0.26%)
Aug 16, 2018 96.87 98.12 96.29 97.44 150,738 +1.17(+1.22%)
Aug 15, 2018 97.60 98.64 95.57 96.27 237,279 -1.93(-1.97%)
Aug 14, 2018 96.79 98.62 96.04 98.20 249,424 +1.72(+1.78%)
Aug 13, 2018 95.95 97.57 94.86 96.48 185,587 +0.83(+0.87%)
Aug 10, 2018 95.78 96.61 94.81 95.65 286,300 -0.82(-0.85%)
Aug 09, 2018 97.07 97.57 96.34 96.47 180,548 -0.44(-0.45%)
Aug 08, 2018 97.18 97.65 95.90 96.91 298,227 -0.59(-0.61%)
Aug 07, 2018 99.57 100.24 97.12 97.50 325,222 -1.75(-1.76%)
Aug 06, 2018 96.91 100.00 96.89 99.25 565,505 +2.31(+2.38%)
Aug 03, 2018 98.20 99.23 95.64 96.94 626,900 -1.42(-1.44%)
Aug 02, 2018 99.20 99.54 98.23 98.36 396,616 -0.41(-0.42%)
Aug 01, 2018 99.59 101.22 97.72 98.77 910,378 -1.04(-1.04%)
Jul 31, 2018 110.39 110.39 99.04 99.81 1,614,055 -9.61(-8.78%)
Jul 30, 2018 114.07 116.81 108.51 109.42 515,958 -4.25(-3.74%)
Jul 27, 2018 118.36 118.80 113.32 113.67 398,000 -4.48(-3.79%)
Jul 26, 2018 119.44 117.84 118.15 294,670 -0.27(-0.23%)
Jul 25, 2018 117.68 119.60 117.11 118.42 249,083 +0.72(+0.61%)
Jul 24, 2018 119.15 120.29 117.08 117.70 408,418 -1.20(-1.01%)
Jul 23, 2018 117.47 118.97 116.45 118.90 220,567 +1.14(+0.97%)
Jul 20, 2018 117.84 115.90 117.76 301,721 +1.28(+1.10%)
Jul 19, 2018 115.27 116.64 114.58 116.48 178,786 +0.46(+0.40%)
Jul 18, 2018 114.57 116.11 113.43 116.02 297,503 +1.11(+0.97%)
Jul 17, 2018 114.22 115.13 113.22 114.91 267,050 +0.01(+0.01%)
Jul 16, 2018 114.58 115.21 113.73 114.90 687,464 +0.60(+0.52%)
Jul 13, 2018 113.98 114.61 112.88 114.30 227,606 +0.61(+0.54%)
Jul 12, 2018 114.73 112.48 113.69 262,301 +1.08(+0.96%)
Jul 11, 2018 110.95 113.07 110.95 112.61 192,502 +0.57(+0.51%)
Jul 10, 2018 111.15 112.45 110.99 112.04 332,906 +0.90(+0.81%)
Jul 09, 2018 109.81 111.20 109.81 111.14 358,353 +1.77(+1.62%)
Jul 06, 2018 106.61 109.59 106.61 109.37 237,969 +2.82(+2.65%)
Jul 05, 2018 104.54 106.66 104.40 106.55 195,527 +2.77(+2.67%)
Jul 03, 2018 103.78 103.78 103.78 0 -0.64(-0.61%)
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.