Skip to main content

Blackbaud Inc (NQ: BLKB )

73.85 +0.94 (+1.29%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.17 58.47 56.58 57.08 373,800 -0.04(-0.07%)
Jun 29, 2020 56.24 57.55 55.27 57.12 264,472 +1.63(+2.94%)
Jun 26, 2020 57.36 58.58 55.43 55.49 504,000 -2.17(-3.76%)
Jun 25, 2020 57.01 57.72 56.42 57.66 239,263 +0.47(+0.82%)
Jun 24, 2020 58.73 59.45 56.36 57.19 298,452 -2.23(-3.75%)
Jun 23, 2020 59.52 60.07 58.54 59.42 473,946 +0.44(+0.75%)
Jun 22, 2020 59.65 60.10 58.40 58.98 363,214 -1.35(-2.24%)
Jun 19, 2020 60.88 61.78 59.44 60.33 1,132,100 +0.28(+0.47%)
Jun 18, 2020 58.46 60.86 57.96 60.05 267,360 +0.96(+1.62%)
Jun 17, 2020 61.49 61.59 59.00 59.09 284,410 -2.58(-4.18%)
Jun 16, 2020 61.95 62.42 59.94 61.67 351,497 +2.22(+3.73%)
Jun 15, 2020 55.43 60.08 54.92 59.45 595,653 +2.79(+4.92%)
Jun 12, 2020 58.33 58.48 55.00 56.66 520,500 +0.99(+1.78%)
Jun 11, 2020 55.90 56.59 54.05 55.67 608,118 -2.76(-4.72%)
Jun 10, 2020 60.05 60.27 58.36 58.43 429,297 -1.60(-2.67%)
Jun 09, 2020 61.76 62.29 59.91 60.03 350,515 -2.47(-3.95%)
Jun 08, 2020 63.99 63.99 61.65 62.50 489,635 -0.67(-1.06%)
Jun 05, 2020 62.05 64.04 61.71 63.17 376,400 +3.08(+5.13%)
Jun 04, 2020 60.59 61.14 59.42 60.09 240,559 -1.13(-1.85%)
Jun 03, 2020 61.31 61.68 60.34 61.22 344,080 +1.22(+2.03%)
Jun 02, 2020 60.23 60.30 59.02 60.00 225,002 +0.35(+0.59%)
Jun 01, 2020 58.90 60.25 58.10 59.65 369,580 +1.04(+1.77%)
May 29, 2020 57.64 58.91 56.99 58.61 351,100 +0.18(+0.31%)
May 28, 2020 61.97 62.03 57.87 58.43 339,237 -2.80(-4.57%)
May 27, 2020 58.54 61.39 57.59 61.23 409,856 +3.63(+6.30%)
May 26, 2020 58.83 59.80 57.29 57.60 573,975 +0.95(+1.68%)
May 22, 2020 56.98 57.21 55.73 56.65 326,000 +0.20(+0.35%)
May 21, 2020 55.23 56.54 54.70 56.45 422,093 +1.07(+1.93%)
May 20, 2020 55.00 55.87 54.83 55.38 387,628 +1.22(+2.25%)
May 19, 2020 53.16 54.63 52.59 54.16 425,497 +0.94(+1.77%)
May 18, 2020 53.66 53.87 51.65 53.22 431,405 +1.99(+3.88%)
May 15, 2020 48.84 51.52 48.05 51.23 381,100 +2.16(+4.40%)
May 14, 2020 47.71 49.19 45.77 49.07 680,566 +0.30(+0.62%)
May 13, 2020 49.99 50.87 48.09 48.77 445,420 -1.79(-3.55%)
May 12, 2020 52.03 53.07 50.25 50.56 471,016 -1.59(-3.06%)
May 11, 2020 53.00 53.51 51.94 52.16 515,688 -1.67(-3.10%)
May 08, 2020 55.00 55.49 52.95 53.83 542,500 -0.07(-0.13%)
May 07, 2020 55.91 57.13 53.51 53.90 439,433 -1.54(-2.78%)
May 06, 2020 56.19 57.68 54.55 55.44 617,735 +0.02(+0.04%)
May 05, 2020 54.10 55.99 54.04 55.42 432,884 +2.19(+4.11%)
May 04, 2020 52.54 54.61 52.34 53.23 383,565 -0.05(-0.09%)
May 01, 2020 53.73 54.90 52.34 53.28 289,000 -1.98(-3.58%)
Apr 30, 2020 55.56 57.23 54.21 55.26 393,774 -1.15(-2.04%)
Apr 29, 2020 56.14 57.18 55.01 56.41 479,935 +2.29(+4.23%)
Apr 28, 2020 54.27 54.73 52.93 54.12 454,444 +1.64(+3.13%)
Apr 27, 2020 49.16 53.13 49.16 52.48 282,254 +3.86(+7.94%)
Apr 24, 2020 48.39 48.91 47.96 48.62 451,100 +0.38(+0.79%)
Apr 23, 2020 49.39 49.81 48.15 48.24 403,823 -0.76(-1.55%)
Apr 22, 2020 50.55 50.55 48.95 49.00 337,310 -0.19(-0.39%)
Apr 21, 2020 48.02 49.48 47.52 49.19 423,202 -0.31(-0.63%)
Apr 20, 2020 50.65 52.16 49.42 49.50 375,636 -1.00(-1.98%)
Apr 17, 2020 50.19 52.55 49.71 50.50 369,200 +1.61(+3.29%)
Apr 16, 2020 49.93 52.20 47.93 48.89 336,680 -1.12(-2.24%)
Apr 15, 2020 50.71 52.22 49.80 50.01 462,902 -2.76(-5.23%)
Apr 14, 2020 54.58 55.06 51.99 52.77 463,198 +0.04(+0.08%)
Apr 13, 2020 53.62 55.05 51.74 52.73 234,465 -1.54(-2.84%)
Apr 09, 2020 51.04 56.25 51.04 54.27 843,300 +4.30(+8.61%)
Apr 08, 2020 48.44 51.20 48.20 49.97 911,506 +2.38(+5.00%)
Apr 07, 2020 50.03 50.89 46.60 47.59 698,560 -2.11(-4.25%)
Apr 06, 2020 50.74 51.44 48.01 49.70 1,290,174 +0.79(+1.62%)
Apr 03, 2020 52.93 53.57 48.50 48.91 374,400 -4.18(-7.87%)
Apr 02, 2020 51.78 53.97 51.03 53.09 465,430 +0.75(+1.43%)
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.