Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.62 66.02 63.64 63.85 412,283 -1.93(-2.93%)
Aug 28, 2020 65.90 66.27 65.00 65.78 441,400 +1.94(+3.04%)
Aug 27, 2020 64.23 64.61 63.43 63.84 205,641 -0.42(-0.65%)
Aug 26, 2020 65.58 66.25 63.55 64.26 195,735 -1.05(-1.61%)
Aug 25, 2020 65.45 65.85 64.88 65.31 248,180 +0.05(+0.08%)
Aug 24, 2020 65.90 65.90 64.99 65.26 168,749 -0.28(-0.43%)
Aug 21, 2020 66.34 66.35 65.01 65.54 190,200 -0.51(-0.76%)
Aug 20, 2020 65.25 66.52 64.89 66.05 222,917 +0.44(+0.67%)
Aug 19, 2020 64.21 65.81 64.05 65.61 298,234 +1.41(+2.20%)
Aug 18, 2020 63.37 64.28 63.24 64.20 257,598 +0.99(+1.57%)
Aug 17, 2020 63.56 64.09 62.79 63.21 219,492 -0.40(-0.63%)
Aug 14, 2020 63.80 64.04 63.13 63.61 157,800 -0.18(-0.28%)
Aug 13, 2020 63.35 64.41 63.31 63.79 201,564 +0.11(+0.17%)
Aug 12, 2020 65.33 65.67 63.63 63.68 325,258 -1.00(-1.55%)
Aug 11, 2020 66.15 66.50 64.62 64.68 265,235 -1.04(-1.58%)
Aug 10, 2020 66.92 67.43 65.58 65.72 269,598 -1.16(-1.73%)
Aug 07, 2020 65.35 66.99 65.01 66.88 298,000 +1.03(+1.56%)
Aug 06, 2020 64.17 65.90 63.76 65.85 375,600 +1.90(+2.97%)
Aug 05, 2020 64.80 65.24 63.82 63.95 340,180 +0.06(+0.09%)
Aug 04, 2020 63.84 64.25 61.82 63.89 310,073 -0.10(-0.16%)
Aug 03, 2020 62.43 64.90 62.43 63.99 474,565 +1.45(+2.32%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
Jul 01, 2020 56.90 59.07 56.29 58.69 291,933 +1.61(+2.82%)
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%)
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.