Skip to main content

Blackbaud Inc (NQ: BLKB )

74.12 +1.21 (+1.66%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.61 63.07 61.27 62.43 236,061 +0.32(+0.51%)
Dec 28, 2018 63.07 63.92 61.93 62.11 262,660 -0.92(-1.46%)
Dec 27, 2018 60.77 63.04 59.60 63.04 325,704 +1.30(+2.11%)
Dec 26, 2018 58.81 61.77 57.83 61.74 382,211 +3.43(+5.89%)
Dec 24, 2018 59.26 59.91 57.80 58.30 139,440 -1.50(-2.51%)
Dec 21, 2018 61.14 63.49 58.56 59.80 1,786,230 -1.43(-2.33%)
Dec 20, 2018 59.75 61.34 59.00 61.23 581,172 +1.47(+2.46%)
Dec 19, 2018 61.18 62.37 59.23 59.76 750,447 -1.22(-2.00%)
Dec 18, 2018 62.02 62.67 60.66 60.98 931,409 -0.10(-0.16%)
Dec 17, 2018 63.39 65.54 60.75 61.08 464,318 -2.31(-3.65%)
Dec 14, 2018 65.00 65.62 63.17 63.39 276,966 -2.21(-3.37%)
Dec 13, 2018 66.83 67.42 65.24 65.61 252,000 -1.16(-1.74%)
Dec 12, 2018 66.44 67.70 65.24 66.77 223,822 +1.33(+2.03%)
Dec 11, 2018 68.51 69.55 64.32 65.44 363,883 -1.90(-2.82%)
Dec 10, 2018 65.58 67.77 65.03 67.33 285,077 +1.76(+2.68%)
Dec 07, 2018 67.42 68.58 64.95 65.58 247,043 -2.47(-3.63%)
Dec 06, 2018 67.81 69.24 66.72 68.05 676,752 -0.92(-1.34%)
Dec 04, 2018 72.67 73.22 68.83 68.97 367,139 -4.40(-5.99%)
Dec 03, 2018 74.04 74.21 71.45 73.37 451,188 +0.66(+0.91%)
Nov 30, 2018 72.85 74.41 71.75 72.70 378,021 -0.43(-0.58%)
Nov 29, 2018 72.69 74.09 71.48 73.13 351,990 +0.22(+0.30%)
Nov 28, 2018 70.22 72.94 69.25 72.91 259,262 +3.25(+4.66%)
Nov 27, 2018 70.87 71.46 69.19 69.67 317,406 -1.89(-2.64%)
Nov 26, 2018 71.42 72.25 70.72 71.55 221,947 +1.20(+1.70%)
Nov 23, 2018 69.03 71.51 68.25 70.35 178,123 +0.49(+0.69%)
Nov 21, 2018 69.87 69.87 69.87 0 +1.65(+2.43%)
Nov 20, 2018 66.33 69.35 66.02 68.21 371,104 +0.68(+1.01%)
Nov 19, 2018 71.23 71.85 67.38 67.53 338,171 -3.85(-5.40%)
Nov 16, 2018 70.15 71.92 69.59 71.38 256,638 +0.49(+0.68%)
Nov 15, 2018 70.20 71.73 69.13 70.90 411,104 +0.56(+0.80%)
Nov 14, 2018 71.85 72.20 69.75 70.33 456,127 -0.37(-0.52%)
Nov 13, 2018 69.42 71.46 68.27 70.70 427,833 +1.74(+2.53%)
Nov 12, 2018 69.68 70.32 67.97 68.96 330,592 -0.87(-1.25%)
Nov 09, 2018 71.68 71.87 69.24 69.83 262,794 -2.21(-3.07%)
Nov 08, 2018 71.74 72.98 71.17 72.04 549,460 +0.03(+0.04%)
Nov 07, 2018 71.57 72.72 71.22 72.01 459,791 +0.62(+0.87%)
Nov 06, 2018 71.30 73.42 70.66 71.38 337,630 -0.15(-0.21%)
Nov 05, 2018 72.36 72.66 69.84 71.53 431,592 -1.10(-1.51%)
Nov 02, 2018 73.72 74.25 72.23 72.63 357,961 -0.66(-0.91%)
Nov 01, 2018 71.06 73.40 70.68 73.30 553,091 +2.23(+3.14%)
Oct 31, 2018 73.14 74.27 70.73 71.07 536,551 -0.81(-1.13%)
Oct 30, 2018 70.81 73.60 68.38 71.88 1,068,637 +4.65(+6.91%)
Oct 29, 2018 70.39 71.35 64.91 67.23 875,320 -2.48(-3.55%)
Oct 26, 2018 69.34 71.15 68.49 69.71 716,226 -0.93(-1.32%)
Oct 25, 2018 69.51 71.41 68.30 70.64 904,834 +2.07(+3.02%)
Oct 24, 2018 71.66 72.15 68.52 68.57 373,126 -3.37(-4.68%)
Oct 23, 2018 71.02 72.60 70.17 71.94 387,839 -0.27(-0.37%)
Oct 22, 2018 71.68 73.15 70.79 72.21 446,938 +1.22(+1.72%)
Oct 19, 2018 73.06 74.01 70.38 70.99 376,329 -1.96(-2.69%)
Oct 18, 2018 74.04 75.26 72.57 72.95 597,870 -1.54(-2.06%)
Oct 17, 2018 73.51 74.74 72.32 74.48 308,325 +0.53(+0.72%)
Oct 16, 2018 72.31 74.11 71.53 73.95 497,061 +2.57(+3.60%)
Oct 15, 2018 73.36 74.21 70.65 71.38 454,815 -2.02(-2.75%)
Oct 12, 2018 73.06 73.91 71.18 73.41 448,688 +1.27(+1.76%)
Oct 11, 2018 71.97 73.92 70.52 72.14 622,729 -0.30(-0.41%)
Oct 10, 2018 77.19 77.29 71.93 72.43 898,502 -4.24(-5.53%)
Oct 09, 2018 68.99 79.62 68.99 76.67 3,643,455 -12.51(-14.03%)
Oct 08, 2018 92.65 92.94 88.54 89.19 370,696 -3.49(-3.76%)
Oct 05, 2018 94.16 95.79 91.04 92.68 325,364 -1.40(-1.49%)
Oct 04, 2018 96.97 97.05 93.40 94.07 223,157 -3.43(-3.52%)
Oct 03, 2018 97.33 98.08 95.35 97.50 161,350 +0.47(+0.48%)
Oct 02, 2018 99.00 99.00 96.61 97.04 149,238 -1.95(-1.97%)
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.