Blackbaud Inc (NQ: BLKB )

76.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 84.00 84.48 82.68 82.88 147,900 -0.46(-0.55%)
Nov 27, 2019 82.59 84.13 82.45 83.34 209,300 +1.07(+1.30%)
Nov 26, 2019 84.57 84.72 81.71 82.27 343,906 -2.74(-3.22%)
Nov 25, 2019 84.45 85.54 84.45 85.01 210,131 +1.13(+1.35%)
Nov 22, 2019 84.52 84.90 83.32 83.88 127,300 -0.15(-0.18%)
Nov 21, 2019 84.36 84.65 83.34 84.03 194,594 +0.07(+0.08%)
Nov 20, 2019 83.85 85.29 82.83 83.96 213,514 +0.08(+0.10%)
Nov 19, 2019 84.17 84.50 83.63 83.88 145,529 +0.17(+0.20%)
Nov 18, 2019 83.29 84.01 82.91 83.71 122,416 +0.06(+0.07%)
Nov 15, 2019 81.32 83.85 80.72 83.65 207,100 +2.94(+3.64%)
Nov 14, 2019 80.99 81.15 80.26 80.71 141,128 -0.50(-0.62%)
Nov 13, 2019 80.25 81.78 80.25 81.21 178,208 +0.50(+0.62%)
Nov 12, 2019 81.17 81.95 80.00 80.71 167,433 -0.33(-0.41%)
Nov 11, 2019 80.29 81.30 79.82 81.04 146,524 +0.16(+0.20%)
Nov 08, 2019 81.68 82.16 80.51 80.88 121,200 -0.89(-1.09%)
Nov 07, 2019 83.17 83.75 81.36 81.77 179,208 -0.70(-0.85%)
Nov 06, 2019 82.76 83.89 81.42 82.47 197,484 -0.24(-0.29%)
Nov 05, 2019 84.18 84.87 82.36 82.71 259,630 -1.51(-1.79%)
Nov 04, 2019 86.32 86.50 84.22 84.22 165,251 -1.13(-1.32%)
Nov 01, 2019 84.34 85.71 84.07 85.35 248,900 +1.40(+1.67%)
Oct 31, 2019 86.33 86.72 83.66 83.95 240,242 -3.10(-3.56%)
Oct 30, 2019 86.41 87.37 85.42 87.05 242,965 -0.04(-0.05%)
Oct 29, 2019 89.05 92.50 85.97 87.09 547,677 +0.71(+0.82%)
Oct 28, 2019 86.35 87.25 85.51 86.38 317,651 +0.76(+0.89%)
Oct 25, 2019 85.36 86.17 85.04 85.62 271,300 +0.31(+0.36%)
Oct 24, 2019 84.72 85.99 83.97 85.31 251,374 +0.95(+1.13%)
Oct 23, 2019 85.03 86.98 82.56 84.36 320,442 -0.73(-0.86%)
Oct 22, 2019 87.46 87.67 84.91 85.09 250,087 -2.29(-2.62%)
Oct 21, 2019 86.14 87.47 84.90 87.38 237,887 +0.99(+1.15%)
Oct 18, 2019 89.26 89.36 85.33 86.39 274,600 -3.49(-3.89%)
Oct 17, 2019 91.20 91.37 89.39 89.88 215,945 -0.75(-0.83%)
Oct 16, 2019 92.26 92.26 90.03 90.63 228,206 -2.05(-2.21%)
Oct 15, 2019 93.53 94.54 92.57 92.68 125,082 -0.39(-0.42%)
Oct 14, 2019 93.31 93.80 92.79 93.07 69,669 -0.55(-0.59%)
Oct 11, 2019 93.11 94.93 93.00 93.62 131,600 +1.96(+2.14%)
Oct 10, 2019 91.56 92.04 90.90 91.66 109,033 +0.22(+0.24%)
Oct 09, 2019 90.96 91.90 90.47 91.44 114,971 +1.61(+1.79%)
Oct 08, 2019 90.18 91.71 89.14 89.83 109,478 -1.36(-1.49%)
Oct 07, 2019 89.88 91.63 89.76 91.19 196,791 +0.75(+0.83%)
Oct 04, 2019 88.71 90.54 88.12 90.44 170,600 +1.89(+2.13%)
Oct 03, 2019 86.58 89.03 85.25 88.55 184,767 +1.56(+1.79%)
Oct 02, 2019 86.54 87.36 85.36 86.99 211,837 -0.42(-0.48%)
Oct 01, 2019 90.89 90.99 87.14 87.41 170,888 -2.93(-3.24%)
Sep 30, 2019 88.34 90.70 87.62 90.34 228,806 +2.08(+2.36%)
Sep 27, 2019 91.77 91.77 87.69 88.26 183,000 -3.26(-3.56%)
Sep 26, 2019 91.07 92.23 90.61 91.52 149,074 +0.11(+0.12%)
Sep 25, 2019 89.07 91.90 88.33 91.41 149,114 +2.51(+2.82%)
Sep 24, 2019 91.84 92.24 88.57 88.90 188,534 -2.29(-2.51%)
Sep 23, 2019 90.97 91.99 88.69 91.19 259,843 +0.08(+0.09%)
Sep 20, 2019 93.04 93.77 89.98 91.11 671,200 -1.98(-2.13%)
Sep 19, 2019 93.61 95.59 92.24 93.09 111,028 -0.41(-0.44%)
Sep 18, 2019 94.48 94.54 92.01 93.50 156,235 -0.74(-0.79%)
Sep 17, 2019 93.01 94.42 92.50 94.24 276,432 +0.98(+1.05%)
Sep 16, 2019 91.57 93.90 90.76 93.26 143,373 +0.72(+0.78%)
Sep 13, 2019 93.24 93.75 91.81 92.54 158,000 -0.45(-0.48%)
Sep 12, 2019 93.09 94.16 91.42 92.99 150,612 +0.56(+0.61%)
Sep 11, 2019 89.24 92.65 89.09 92.43 256,659 +3.74(+4.22%)
Sep 10, 2019 89.44 89.92 87.89 88.69 204,915 -1.04(-1.16%)
Sep 09, 2019 91.35 91.35 88.90 89.73 182,297 -1.16(-1.28%)
Sep 06, 2019 91.56 92.64 90.75 90.89 169,800 -0.63(-0.69%)
Sep 05, 2019 90.63 91.90 89.83 91.52 134,437 +1.97(+2.20%)
Sep 04, 2019 90.02 90.54 89.30 89.55 115,509 +0.69(+0.78%)
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.