Blackbaud Inc (NQ: BLKB )

74.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.02 63.17 57.85 62.69 266,184 +1.73(+2.84%)
Oct 29, 2015 63.60 65.67 59.06 60.96 339,735 -3.41(-5.30%)
Oct 28, 2015 62.60 64.44 62.28 64.37 196,653 +2.05(+3.29%)
Oct 27, 2015 63.04 63.46 62.18 62.32 273,118 -1.11(-1.75%)
Oct 26, 2015 63.87 64.07 62.98 63.43 97,422 -0.40(-0.63%)
Oct 23, 2015 63.41 63.89 62.45 63.83 202,678 +1.16(+1.85%)
Oct 22, 2015 61.65 62.97 61.55 62.67 150,118 +1.43(+2.34%)
Oct 21, 2015 62.47 62.43 61.16 61.24 117,550 -1.19(-1.91%)
Oct 20, 2015 62.11 62.94 61.85 62.43 172,550 +0.20(+0.32%)
Oct 19, 2015 61.81 62.60 61.25 62.23 130,547 -0.02(-0.03%)
Oct 16, 2015 60.86 62.44 60.52 62.25 211,575 +1.61(+2.66%)
Oct 15, 2015 59.57 60.72 59.44 60.64 193,175 +1.14(+1.92%)
Oct 14, 2015 60.05 60.53 59.14 59.50 237,237 -0.63(-1.05%)
Oct 13, 2015 61.27 61.63 59.37 60.13 219,495 -1.83(-2.95%)
Oct 12, 2015 60.75 62.01 60.28 61.96 135,659 +1.29(+2.13%)
Oct 09, 2015 60.73 60.88 60.38 60.67 212,547 +0.13(+0.21%)
Oct 08, 2015 59.78 60.54 59.31 60.54 130,388 +0.62(+1.03%)
Oct 07, 2015 59.57 59.96 58.64 59.92 141,876 +0.54(+0.91%)
Oct 06, 2015 59.48 60.33 59.09 59.38 279,778 +0.02(+0.03%)
Oct 05, 2015 57.42 59.37 57.36 59.36 208,031 +2.26(+3.96%)
Oct 02, 2015 55.64 57.11 55.12 57.10 225,040 +0.93(+1.66%)
Oct 01, 2015 56.16 56.34 55.27 56.17 258,910 +0.05(+0.09%)
Sep 30, 2015 55.73 56.43 55.35 56.12 295,279 +0.85(+1.54%)
Sep 29, 2015 56.17 56.17 54.96 55.27 234,158 -0.88(-1.57%)
Sep 28, 2015 56.18 56.80 55.75 56.15 214,023 -0.22(-0.39%)
Sep 25, 2015 57.07 57.07 55.78 56.37 303,650 -0.11(-0.19%)
Sep 24, 2015 55.79 56.59 55.50 56.48 211,054 +0.20(+0.36%)
Sep 23, 2015 56.03 56.61 55.54 56.28 128,285 +0.44(+0.79%)
Sep 22, 2015 55.41 55.88 55.14 55.84 154,896 -0.18(-0.32%)
Sep 21, 2015 54.78 56.64 54.53 56.02 305,855 +1.82(+3.36%)
Sep 18, 2015 53.50 55.71 53.50 54.20 1,418,702 +0.10(+0.18%)
Sep 17, 2015 54.82 55.77 53.81 54.10 459,054 -0.74(-1.35%)
Sep 16, 2015 55.82 56.10 54.75 54.84 290,175 -0.85(-1.53%)
Sep 15, 2015 57.35 57.82 55.47 55.69 452,393 -2.42(-4.16%)
Sep 14, 2015 58.58 59.11 57.34 58.11 146,763 -0.39(-0.67%)
Sep 11, 2015 57.68 58.78 57.64 58.50 86,888 +0.35(+0.60%)
Sep 10, 2015 57.49 58.16 57.33 58.15 150,542 +0.48(+0.83%)
Sep 09, 2015 59.28 59.28 57.58 57.67 148,792 -0.99(-1.69%)
Sep 08, 2015 57.78 58.95 56.97 58.66 174,973 +1.69(+2.97%)
Sep 04, 2015 56.50 56.97 56.97 56.97 116,100 -0.25(-0.44%)
Sep 03, 2015 56.78 57.50 56.60 57.22 184,117 +0.67(+1.18%)
Sep 02, 2015 56.22 56.55 55.42 56.55 112,183 +0.99(+1.78%)
Sep 01, 2015 56.13 57.08 55.14 55.56 192,358 -1.58(-2.77%)
Aug 31, 2015 57.64 58.01 56.93 57.14 150,680 -0.72(-1.24%)
Aug 28, 2015 57.36 57.93 56.96 57.86 203,558 +0.12(+0.21%)
Aug 27, 2015 58.77 59.00 56.95 57.74 242,734 -0.54(-0.93%)
Aug 26, 2015 58.32 58.96 57.46 58.28 211,362 +0.82(+1.43%)
Aug 25, 2015 59.49 59.49 56.63 57.46 306,433 -0.21(-0.36%)
Aug 24, 2015 56.01 59.02 55.27 57.67 322,112 -1.24(-2.10%)
Aug 21, 2015 57.85 59.32 56.66 58.91 264,377 -0.10(-0.17%)
Aug 20, 2015 60.78 62.77 58.92 59.01 265,886 -2.19(-3.58%)
Aug 19, 2015 62.17 62.40 60.77 61.20 250,451 -1.38(-2.21%)
Aug 18, 2015 63.64 63.97 62.49 62.58 158,734 -1.15(-1.80%)
Aug 17, 2015 62.85 63.87 62.42 63.73 187,439 +0.75(+1.19%)
Aug 14, 2015 62.68 63.47 61.97 62.98 131,620 -0.12(-0.19%)
Aug 13, 2015 61.80 63.37 61.61 63.10 238,449 +1.41(+2.29%)
Aug 12, 2015 59.78 61.74 59.47 61.69 303,149 +1.50(+2.49%)
Aug 11, 2015 60.09 61.30 60.06 60.19 188,390 -0.60(-0.99%)
Aug 10, 2015 59.61 61.19 59.55 60.79 277,974 +1.46(+2.46%)
Aug 07, 2015 59.01 59.68 58.68 59.33 153,307 -0.13(-0.22%)
Aug 06, 2015 61.01 61.25 59.23 59.46 205,369 -1.60(-2.62%)
Aug 05, 2015 61.25 61.95 60.84 61.06 202,773 +0.08(+0.13%)
Aug 04, 2015 60.90 61.39 60.48 60.98 110,815 +0.15(+0.25%)
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.