Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 57.56 57.56 57.56 315,325 +0.07(+0.12%)
Dec 30, 2020 57.41 58.00 57.04 57.49 315,325 +0.42(+0.74%)
Dec 29, 2020 57.91 58.23 56.86 57.07 281,002 -0.90(-1.55%)
Dec 28, 2020 59.31 59.57 57.63 57.97 262,351 -0.91(-1.55%)
Dec 24, 2020 59.32 59.33 58.52 58.88 135,500 -0.34(-0.57%)
Dec 23, 2020 59.26 59.90 58.46 59.22 330,735 -0.04(-0.07%)
Dec 22, 2020 57.00 59.43 56.77 59.26 306,211 +2.49(+4.39%)
Dec 21, 2020 55.14 56.77 54.09 56.77 442,488 +0.69(+1.23%)
Dec 18, 2020 57.62 58.53 55.36 56.08 1,249,500 -1.25(-2.18%)
Dec 17, 2020 57.71 58.45 57.07 57.33 422,703 -0.05(-0.09%)
Dec 16, 2020 57.53 58.30 56.69 57.38 448,622 -0.19(-0.33%)
Dec 15, 2020 58.27 58.42 57.06 57.57 283,997 +0.27(+0.47%)
Dec 14, 2020 56.55 58.66 56.28 57.30 412,940 +1.38(+2.47%)
Dec 11, 2020 55.83 57.13 55.10 55.92 261,000 -0.36(-0.64%)
Dec 10, 2020 56.04 56.95 55.32 56.28 262,261 -0.03(-0.05%)
Dec 09, 2020 57.70 57.70 56.02 56.31 389,703 -1.04(-1.81%)
Dec 08, 2020 55.81 58.16 55.55 57.35 370,069 +1.07(+1.90%)
Dec 07, 2020 56.72 57.28 56.09 56.28 169,733 -0.71(-1.25%)
Dec 04, 2020 56.01 57.44 54.98 56.99 244,400 +1.40(+2.52%)
Dec 03, 2020 55.48 57.45 54.57 55.59 291,316 +0.50(+0.91%)
Dec 02, 2020 54.39 57.15 54.09 55.09 355,021 -1.59(-2.81%)
Dec 01, 2020 55.45 57.29 54.83 56.68 505,252 +1.59(+2.89%)
Nov 30, 2020 55.72 57.00 54.63 55.09 513,485 -0.51(-0.92%)
Nov 27, 2020 56.07 56.35 55.15 55.60 140,200 -0.70(-1.24%)
Nov 25, 2020 56.95 57.33 55.45 56.30 249,100 -0.53(-0.93%)
Nov 24, 2020 55.59 57.15 54.79 56.83 415,266 +1.67(+3.03%)
Nov 23, 2020 53.59 55.45 53.04 55.16 275,840 +1.84(+3.45%)
Nov 20, 2020 53.08 54.09 52.85 53.32 266,200 -0.33(-0.62%)
Nov 19, 2020 53.25 54.32 52.63 53.65 230,768 +0.14(+0.26%)
Nov 18, 2020 53.17 54.90 52.40 53.51 264,143 +0.19(+0.36%)
Nov 17, 2020 52.16 53.62 51.73 53.32 264,548 +1.02(+1.95%)
Nov 16, 2020 52.86 53.50 51.26 52.30 282,392 -0.07(-0.13%)
Nov 13, 2020 51.72 52.74 51.28 52.37 302,900 +1.86(+3.68%)
Nov 12, 2020 51.51 52.90 49.21 50.51 426,768 -1.35(-2.60%)
Nov 11, 2020 52.09 52.92 50.76 51.86 229,564 +0.07(+0.14%)
Nov 10, 2020 52.03 53.44 51.10 51.79 300,944 -0.02(-0.04%)
Nov 09, 2020 53.79 54.89 51.71 51.81 402,264 +1.95(+3.91%)
Nov 06, 2020 51.04 51.34 49.51 49.86 335,500 -1.16(-2.27%)
Nov 05, 2020 48.00 51.56 48.00 51.02 451,000 +3.42(+7.18%)
Nov 04, 2020 48.86 49.80 47.55 47.60 340,477 -1.91(-3.85%)
Nov 03, 2020 49.49 49.87 48.52 49.51 456,225 +1.09(+2.24%)
Nov 02, 2020 49.82 49.82 46.86 48.42 612,756 -0.92(-1.86%)
Oct 30, 2020 51.09 51.93 48.57 49.34 948,700 -2.16(-4.19%)
Oct 29, 2020 53.43 53.77 47.65 51.50 1,544,135 -6.26(-10.84%)
Oct 28, 2020 57.57 58.08 55.96 57.76 626,313 -0.73(-1.25%)
Oct 27, 2020 58.22 58.80 57.03 58.49 475,492 +0.52(+0.90%)
Oct 26, 2020 56.56 58.11 55.95 57.97 557,696 +0.61(+1.06%)
Oct 23, 2020 59.01 59.01 56.61 57.36 187,400 -1.17(-2.00%)
Oct 22, 2020 58.49 58.79 57.04 58.53 459,900 +0.27(+0.46%)
Oct 21, 2020 58.26 58.53 57.76 58.26 214,116 +0.02(+0.03%)
Oct 20, 2020 58.92 59.24 57.21 58.24 270,180 +0.15(+0.26%)
Oct 19, 2020 58.47 58.47 57.77 58.09 268,348 +0.03(+0.05%)
Oct 16, 2020 57.73 58.29 57.09 58.06 222,000 +0.44(+0.76%)
Oct 15, 2020 56.07 57.70 55.52 57.62 212,884 +0.88(+1.55%)
Oct 14, 2020 58.04 58.40 56.08 56.74 205,201 -1.18(-2.04%)
Oct 13, 2020 58.61 58.93 57.82 57.92 225,310 -1.13(-1.91%)
Oct 12, 2020 60.42 60.42 58.90 59.05 189,736 -0.88(-1.47%)
Oct 09, 2020 59.57 60.11 59.17 59.93 175,700 +0.93(+1.58%)
Oct 08, 2020 58.54 59.74 57.69 59.00 211,836 +1.32(+2.29%)
Oct 07, 2020 56.96 57.97 56.58 57.68 263,137 +0.93(+1.64%)
Oct 06, 2020 55.96 58.14 55.96 56.75 357,666 +1.04(+1.87%)
Oct 05, 2020 54.82 55.99 54.82 55.71 293,720 +1.48(+2.73%)
Oct 02, 2020 54.27 55.81 53.99 54.23 324,200 -1.22(-2.20%)
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.