Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.57 65.86 65.86 65.86 265,000 -0.89(-1.33%)
Dec 30, 2015 67.59 67.75 66.64 66.75 152,815 -0.79(-1.17%)
Dec 29, 2015 67.53 68.51 67.40 67.54 160,080 +0.32(+0.48%)
Dec 28, 2015 66.29 67.28 66.18 67.22 115,295 +0.55(+0.82%)
Dec 24, 2015 66.45 66.67 66.67 66.67 101,200 +0.45(+0.68%)
Dec 23, 2015 66.00 66.56 65.87 66.22 152,312 +0.52(+0.79%)
Dec 22, 2015 66.60 66.85 64.88 65.70 162,940 -0.67(-1.01%)
Dec 21, 2015 65.87 66.45 65.13 66.37 162,113 +1.03(+1.58%)
Dec 18, 2015 66.14 66.64 65.34 65.34 532,436 -1.21(-1.82%)
Dec 17, 2015 67.63 67.98 65.88 66.55 153,330 -0.72(-1.07%)
Dec 16, 2015 65.00 67.36 64.74 67.27 253,193 +3.88(+6.12%)
Dec 15, 2015 63.12 64.05 63.00 63.39 229,324 +0.81(+1.29%)
Dec 14, 2015 62.99 63.14 61.81 62.58 214,540 -0.38(-0.60%)
Dec 11, 2015 63.21 63.83 62.32 62.96 144,590 -1.15(-1.79%)
Dec 10, 2015 63.73 64.80 62.99 64.11 164,025 +1.31(+2.09%)
Dec 09, 2015 63.44 64.07 62.47 62.80 104,884 -0.94(-1.47%)
Dec 08, 2015 62.92 63.93 62.00 63.74 115,365 +0.16(+0.25%)
Dec 07, 2015 64.69 64.89 63.23 63.58 169,288 -1.27(-1.96%)
Dec 04, 2015 62.90 64.90 62.90 64.85 214,732 +2.18(+3.48%)
Dec 03, 2015 62.89 63.13 62.01 62.67 234,371 -0.15(-0.24%)
Dec 02, 2015 62.01 63.03 62.01 62.82 181,981 +0.71(+1.14%)
Dec 01, 2015 61.67 62.60 61.51 62.11 186,237 +0.33(+0.53%)
Nov 30, 2015 63.42 63.78 61.68 61.78 290,335 -1.28(-2.03%)
Nov 27, 2015 62.33 63.37 62.33 63.06 62,700 +0.64(+1.03%)
Nov 25, 2015 62.11 62.42 62.42 62.42 83,000 +0.28(+0.46%)
Nov 24, 2015 60.63 62.26 60.63 62.13 125,650 +1.04(+1.69%)
Nov 23, 2015 60.97 61.45 60.14 61.10 141,829 +0.11(+0.18%)
Nov 20, 2015 61.66 62.06 60.82 60.99 155,283 -0.27(-0.44%)
Nov 19, 2015 61.00 62.40 60.90 61.26 206,235 +0.45(+0.74%)
Nov 18, 2015 60.27 61.19 59.70 60.81 123,559 +0.57(+0.95%)
Nov 17, 2015 59.78 60.69 59.12 60.24 158,505 +0.43(+0.72%)
Nov 16, 2015 58.34 59.99 58.34 59.81 199,148 +1.09(+1.86%)
Nov 13, 2015 59.56 60.58 58.47 58.72 249,738 -1.77(-2.93%)
Nov 12, 2015 61.84 62.67 60.31 60.49 184,999 -1.91(-3.06%)
Nov 11, 2015 62.08 63.60 61.96 62.40 129,741 -0.24(-0.38%)
Nov 10, 2015 61.35 62.87 61.35 62.64 288,095 +0.42(+0.68%)
Nov 09, 2015 63.19 63.19 61.29 62.22 146,665 -0.89(-1.41%)
Nov 06, 2015 61.29 63.18 61.17 63.11 212,266 +1.46(+2.37%)
Nov 05, 2015 62.52 63.20 61.34 61.65 140,097 -0.90(-1.44%)
Nov 04, 2015 62.58 63.12 62.09 62.55 132,662 +0.33(+0.53%)
Nov 03, 2015 62.00 62.90 61.00 62.22 144,137 +0.39(+0.63%)
Nov 02, 2015 62.84 63.90 61.78 61.83 136,662 -0.86(-1.37%)
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%)
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.