Blackbaud Inc (NQ: BLKB )

64.87 USD -2.21 (-3.29%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 68.36 69.75 64.26 64.67 440,426 -2.41(-3.59%)
Jan 25, 2022 69.76 71.57 66.97 67.08 537,843 -3.95(-5.56%)
Jan 24, 2022 67.35 71.18 66.79 71.03 369,973 +2.78(+4.07%)
Jan 21, 2022 68.76 70.64 68.25 68.25 275,868 -1.23(-1.77%)
Jan 20, 2022 77.90 77.90 69.12 69.48 393,898 -4.27(-5.79%)
Jan 19, 2022 72.05 74.14 71.71 73.75 635,080 +1.69(+2.35%)
Jan 18, 2022 71.01 72.23 70.05 72.06 738,196 +0.04(+0.06%)
Jan 14, 2022 72.02 0 -0.36(-0.50%)
Jan 13, 2022 73.21 73.21 71.38 72.38 335,898 -0.46(-0.63%)
Jan 12, 2022 73.95 74.93 71.72 72.84 194,361 -0.68(-0.92%)
Jan 11, 2022 71.95 73.65 69.58 73.52 382,562 +1.23(+1.70%)
Jan 10, 2022 68.69 72.44 66.77 72.29 392,863 +2.90(+4.18%)
Jan 07, 2022 70.53 73.86 68.54 69.39 259,606 -1.66(-2.34%)
Jan 06, 2022 71.00 72.85 70.98 71.05 262,639 -0.89(-1.24%)
Jan 05, 2022 77.41 78.55 71.88 71.94 585,448 -6.14(-7.86%)
Jan 04, 2022 79.29 83.97 74.96 78.08 813,650 -1.31(-1.65%)
Jan 03, 2022 79.23 80.50 78.71 79.39 138,008 +0.41(+0.52%)
Dec 31, 2021 79.96 80.61 78.73 78.98 193,773 -1.10(-1.37%)
Dec 30, 2021 80.91 81.67 79.92 80.08 119,824 -0.93(-1.15%)
Dec 29, 2021 81.66 82.10 80.24 81.01 96,203 -0.36(-0.44%)
Dec 28, 2021 82.51 82.97 80.53 81.37 97,360 -1.36(-1.64%)
Dec 27, 2021 81.60 83.22 81.43 82.73 126,336 +1.09(+1.34%)
Dec 23, 2021 81.31 81.92 81.10 81.64 92,978 +0.54(+0.67%)
Dec 22, 2021 79.89 81.31 79.76 81.10 130,020 +1.27(+1.59%)
Dec 21, 2021 77.86 79.85 76.92 79.83 172,382 +2.82(+3.66%)
Dec 20, 2021 77.64 77.78 73.95 77.01 241,163 -1.75(-2.22%)
Dec 17, 2021 78.42 81.36 77.88 78.76 961,947 +0.41(+0.52%)
Dec 16, 2021 80.49 81.71 77.94 78.35 288,661 -1.93(-2.40%)
Dec 15, 2021 76.78 80.82 76.60 80.28 386,107 +2.75(+3.55%)
Dec 14, 2021 77.61 78.86 76.48 77.53 371,826 -0.72(-0.92%)
Dec 13, 2021 78.02 79.49 76.77 78.25 276,539 -0.20(-0.25%)
Dec 10, 2021 78.74 79.39 77.79 78.45 163,348 +0.12(+0.15%)
Dec 09, 2021 77.97 80.03 76.38 78.33 264,427 -0.19(-0.24%)
Dec 08, 2021 77.26 78.63 76.33 78.52 147,038 +1.19(+1.54%)
Dec 07, 2021 75.84 77.87 75.31 77.33 157,893 +2.57(+3.44%)
Dec 06, 2021 74.76 75.03 71.13 74.76 208,134 +3.24(+4.53%)
Dec 03, 2021 73.53 73.87 69.88 71.52 266,204 -1.80(-2.45%)
Dec 02, 2021 71.81 73.46 71.22 73.32 182,128 +1.58(+2.20%)
Dec 01, 2021 76.58 81.51 71.63 71.74 240,400 -3.72(-4.93%)
Nov 30, 2021 76.22 77.09 74.00 75.46 254,613 -0.94(-1.23%)
Nov 29, 2021 78.62 78.62 76.19 76.40 253,480 -1.11(-1.43%)
Nov 26, 2021 78.64 80.17 76.74 77.51 157,010 -2.59(-3.23%)
Nov 24, 2021 79.93 81.18 79.28 80.10 146,259 -0.52(-0.65%)
Nov 23, 2021 81.18 82.34 80.57 80.62 277,529 -0.92(-1.13%)
Nov 22, 2021 83.37 83.37 81.10 81.54 289,024 -1.37(-1.65%)
Nov 19, 2021 81.52 83.29 81.35 82.91 205,908 +1.79(+2.21%)
Nov 18, 2021 80.16 81.21 80.47 81.12 287,609 +0.95(+1.18%)
Nov 17, 2021 81.53 81.65 79.80 80.17 329,529 -1.81(-2.21%)
Nov 16, 2021 82.16 82.86 81.61 81.98 162,142 -0.50(-0.61%)
Nov 15, 2021 83.56 83.87 82.04 82.48 105,992 -0.79(-0.95%)
Nov 12, 2021 84.25 85.18 83.08 83.27 122,089 -1.12(-1.33%)
Nov 11, 2021 84.03 84.79 82.68 84.39 115,362 +0.65(+0.78%)
Nov 10, 2021 85.06 83.74 173,672 -1.66(-1.94%)
Nov 09, 2021 86.58 86.79 84.14 85.40 162,566 -1.08(-1.25%)
Nov 08, 2021 84.58 86.96 84.04 86.48 369,771 +2.36(+2.81%)
Nov 05, 2021 83.98 86.79 83.00 84.12 402,351 +0.55(+0.66%)
Nov 04, 2021 78.00 84.28 76.38 83.57 554,904 +10.56(+14.46%)
Nov 03, 2021 72.06 73.62 71.48 73.01 173,772 +0.96(+1.33%)
Nov 02, 2021 72.31 72.93 70.31 72.05 180,458 +0.11(+0.15%)
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.