Skip to main content

Blackbaud Inc (NQ: BLKB )

58.63 +0.69 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 57.94 58.98 55.16 58.63 82,531 +0.69(+1.19%)
Nov 23, 2022 57.18 58.35 56.74 57.94 126,358 +0.58(+1.01%)
Nov 22, 2022 56.96 58.25 55.07 57.36 226,597 +0.65(+1.15%)
Nov 21, 2022 57.32 57.39 56.57 56.71 160,711 -0.67(-1.17%)
Nov 18, 2022 58.55 58.55 56.92 57.38 164,556 -0.12(-0.21%)
Nov 17, 2022 57.03 58.30 56.34 57.50 150,697 -0.11(-0.19%)
Nov 16, 2022 58.86 58.93 57.61 57.61 182,048 -1.60(-2.70%)
Nov 15, 2022 59.38 60.65 56.48 59.21 261,760 +0.73(+1.25%)
Nov 14, 2022 58.68 59.38 57.89 58.48 201,760 -0.95(-1.60%)
Nov 11, 2022 59.50 60.41 58.23 59.43 255,448 -0.03(-0.05%)
Nov 10, 2022 58.18 59.97 58.18 59.46 372,472 +2.97(+5.26%)
Nov 09, 2022 56.18 57.37 55.33 56.49 221,737 -0.16(-0.28%)
Nov 08, 2022 58.91 58.91 53.02 56.65 296,992 -2.14(-3.64%)
Nov 07, 2022 57.33 58.91 56.81 58.79 284,046 +1.44(+2.51%)
Nov 04, 2022 57.15 57.48 55.59 57.35 310,480 +0.34(+0.60%)
Nov 03, 2022 55.12 58.43 55.12 57.01 433,785 +1.56(+2.81%)
Nov 02, 2022 56.90 55.45 554,693 +1.04(+1.91%)
Nov 01, 2022 55.23 55.23 53.88 54.41 255,809 -0.29(-0.53%)
Oct 31, 2022 53.74 55.24 53.49 54.70 293,125 +0.73(+1.35%)
Oct 28, 2022 52.79 54.10 52.28 53.97 220,419 +1.51(+2.88%)
Oct 27, 2022 52.90 53.96 51.90 52.46 209,204 -0.03(-0.06%)
Oct 26, 2022 52.69 53.77 51.52 52.49 194,135 -0.21(-0.40%)
Oct 25, 2022 51.72 52.91 51.68 52.70 226,502 +1.00(+1.93%)
Oct 24, 2022 52.12 52.28 51.44 51.70 265,711 -0.22(-0.42%)
Oct 21, 2022 52.27 52.69 51.18 51.92 321,551 -0.30(-0.57%)
Oct 20, 2022 52.70 53.77 51.97 52.22 205,280 -0.34(-0.65%)
Oct 19, 2022 53.57 54.00 52.39 52.56 267,975 -1.38(-2.56%)
Oct 18, 2022 53.65 54.31 53.35 53.94 262,253 +1.38(+2.63%)
Oct 17, 2022 53.51 54.27 52.37 52.56 366,986 -0.16(-0.30%)
Oct 14, 2022 53.20 53.62 52.64 52.72 337,733 -0.38(-0.72%)
Oct 13, 2022 50.11 53.79 49.84 53.10 383,705 +1.86(+3.63%)
Oct 12, 2022 51.85 52.32 50.93 51.24 262,585 -0.62(-1.20%)
Oct 11, 2022 51.81 52.41 50.55 51.86 531,203 +0.05(+0.10%)
Oct 10, 2022 51.94 52.30 51.05 51.81 504,315 -0.04(-0.08%)
Oct 07, 2022 51.75 51.95 51.38 51.85 495,674 -0.39(-0.75%)
Oct 06, 2022 51.85 52.83 51.85 52.24 477,665 +0.15(+0.29%)
Oct 05, 2022 52.36 53.17 51.95 52.09 526,755 -1.04(-1.96%)
Oct 04, 2022 49.25 53.17 49.17 53.13 1,694,376 +8.12(+18.04%)
Oct 03, 2022 44.47 45.32 44.08 45.01 244,418 +0.95(+2.16%)
Sep 30, 2022 45.11 45.51 44.01 44.06 356,765 -1.01(-2.24%)
Sep 29, 2022 44.13 45.12 43.54 45.07 390,161 +0.24(+0.54%)
Sep 28, 2022 44.50 45.19 44.16 44.83 438,799 +0.36(+0.81%)
Sep 27, 2022 45.06 45.47 44.24 44.47 357,895 -0.32(-0.71%)
Sep 26, 2022 45.53 46.50 44.74 44.79 331,765 -0.78(-1.71%)
Sep 23, 2022 44.77 45.62 43.84 45.57 638,036 +0.28(+0.62%)
Sep 22, 2022 44.00 45.71 43.93 45.29 475,298 +0.86(+1.94%)
Sep 21, 2022 44.90 45.98 44.28 44.43 494,531 -0.43(-0.96%)
Sep 20, 2022 45.55 45.55 44.44 44.86 528,304 -0.89(-1.95%)
Sep 19, 2022 46.45 47.07 45.33 45.75 569,809 -0.84(-1.80%)
Sep 16, 2022 46.66 46.80 44.99 46.59 3,504,808 -0.48(-1.02%)
Sep 15, 2022 47.56 47.73 46.46 47.07 1,012,080 -0.83(-1.73%)
Sep 14, 2022 47.86 48.05 46.56 47.90 962,451 +0.22(+0.46%)
Sep 13, 2022 49.60 49.99 47.63 47.68 1,378,717 -3.65(-7.11%)
Sep 12, 2022 51.30 52.75 50.27 51.33 487,754 +0.47(+0.92%)
Sep 09, 2022 50.54 51.39 50.47 50.86 388,324 +0.77(+1.54%)
Sep 08, 2022 50.31 50.40 49.36 50.09 575,976 -0.86(-1.69%)
Sep 07, 2022 50.24 51.22 49.99 50.95 290,177 +0.80(+1.60%)
Sep 06, 2022 51.17 52.12 49.91 50.15 365,103 -1.08(-2.11%)
Sep 02, 2022 52.32 52.32 50.68 51.23 450,661 -0.49(-0.95%)
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.