Skip to main content

Blackbaud Inc (NQ: BLKB )

79.40 +0.77 (+0.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 76.69 78.84 76.30 78.63 183,937 +2.15(+2.81%)
Apr 19, 2024 76.45 77.19 75.68 76.48 331,206 -0.23(-0.30%)
Apr 18, 2024 77.84 78.40 76.44 76.71 217,612 -0.81(-1.04%)
Apr 17, 2024 78.44 78.80 77.20 77.52 196,260 -0.74(-0.95%)
Apr 16, 2024 78.50 78.84 77.42 78.26 349,856 -0.87(-1.10%)
Apr 15, 2024 79.04 79.64 78.30 79.13 746,431 +2.41(+3.14%)
Apr 12, 2024 75.88 77.81 75.56 76.72 351,566 +0.75(+0.99%)
Apr 11, 2024 73.19 80.00 72.50 75.97 1,082,412 +3.09(+4.24%)
Apr 10, 2024 73.36 73.69 72.36 72.88 216,972 -2.06(-2.75%)
Apr 09, 2024 73.42 75.01 73.28 74.94 172,344 +1.52(+2.07%)
Apr 08, 2024 72.20 73.46 71.93 73.42 131,657 +1.41(+1.96%)
Apr 05, 2024 70.55 72.58 70.16 72.01 304,977 +1.20(+1.69%)
Apr 04, 2024 72.42 72.45 70.66 70.81 141,089 -0.86(-1.20%)
Apr 03, 2024 71.08 73.12 71.08 71.67 195,142 -0.09(-0.13%)
Apr 02, 2024 74.30 74.59 71.21 71.76 252,297 -3.55(-4.71%)
Apr 01, 2024 74.00 76.01 73.68 75.31 368,404 +1.17(+1.58%)
Mar 28, 2024 72.84 74.38 73.80 74.14 238,937 +1.23(+1.69%)
Mar 27, 2024 71.22 72.99 70.96 72.91 183,649 +2.20(+3.11%)
Mar 26, 2024 70.89 71.35 70.27 70.71 164,073 +0.21(+0.30%)
Mar 25, 2024 71.67 71.89 70.26 70.50 163,447 -1.10(-1.54%)
Mar 22, 2024 71.85 71.88 70.96 71.60 148,128 -0.06(-0.08%)
Mar 21, 2024 72.04 72.75 71.58 71.66 228,346 +0.07(+0.10%)
Mar 20, 2024 70.81 71.99 70.69 71.59 217,294 +0.53(+0.75%)
Mar 19, 2024 70.30 71.60 70.30 71.06 246,793 +0.55(+0.78%)
Mar 18, 2024 70.76 71.52 70.39 70.51 221,682 -0.43(-0.61%)
Mar 15, 2024 72.11 72.74 70.72 70.94 590,008 -1.76(-2.42%)
Mar 14, 2024 73.45 73.87 72.44 72.70 293,237 -1.08(-1.46%)
Mar 13, 2024 74.20 74.97 73.62 73.78 193,832 -0.68(-0.91%)
Mar 12, 2024 73.80 75.00 73.29 74.46 165,953 +0.38(+0.51%)
Mar 11, 2024 73.00 74.13 72.95 74.08 234,938 +0.95(+1.30%)
Mar 08, 2024 74.00 74.65 72.83 73.13 241,192 -0.52(-0.71%)
Mar 07, 2024 73.00 74.41 72.56 73.65 284,115 +0.78(+1.07%)
Mar 06, 2024 72.00 72.90 71.38 72.87 247,583 +1.03(+1.43%)
Mar 05, 2024 72.00 72.34 71.18 71.84 487,273 -0.64(-0.88%)
Mar 04, 2024 71.55 72.80 70.81 72.48 632,306 +2.12(+3.01%)
Mar 01, 2024 68.88 70.76 68.47 70.36 417,146 +1.18(+1.71%)
Feb 29, 2024 67.97 69.39 67.97 69.18 1,090,055 +1.83(+2.72%)
Feb 28, 2024 66.88 68.03 66.47 67.35 822,041 -0.07(-0.10%)
Feb 27, 2024 68.80 69.08 66.66 67.42 471,054 -1.47(-2.13%)
Feb 26, 2024 68.34 69.74 67.74 68.89 207,896 +0.28(+0.41%)
Feb 23, 2024 67.71 69.47 67.64 68.61 211,609 +0.93(+1.37%)
Feb 22, 2024 67.68 68.03 67.00 67.68 241,950 -0.05(-0.07%)
Feb 21, 2024 68.15 68.58 67.23 67.73 250,384 -1.26(-1.83%)
Feb 20, 2024 67.75 69.98 67.05 68.99 403,739 -0.15(-0.22%)
Feb 16, 2024 71.26 71.27 68.75 69.14 713,254 -3.14(-4.34%)
Feb 15, 2024 71.41 72.48 70.44 72.28 285,510 +0.67(+0.94%)
Feb 14, 2024 71.02 72.92 70.15 71.61 323,697 +1.23(+1.75%)
Feb 13, 2024 72.50 73.93 69.88 70.38 870,884 -12.27(-14.85%)
Feb 12, 2024 81.33 82.95 80.83 82.65 317,912 +0.60(+0.73%)
Feb 09, 2024 80.67 82.15 80.67 82.05 157,823 +1.38(+1.71%)
Feb 08, 2024 80.15 80.96 80.15 80.67 120,363 +0.76(+0.95%)
Feb 07, 2024 80.55 80.67 79.73 79.91 100,381 -0.18(-0.22%)
Feb 06, 2024 79.54 80.97 78.94 80.09 129,734 +0.87(+1.10%)
Feb 05, 2024 79.73 80.17 78.95 79.22 116,137 -1.12(-1.39%)
Feb 02, 2024 81.74 81.85 79.68 80.34 157,251 -1.93(-2.35%)
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.