Skip to main content

Blackbaud Inc (NQ: BLKB )

73.84 +0.93 (+1.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 59.03 59.63 58.70 58.86 103,858 -0.74(-1.24%)
Dec 29, 2022 58.42 59.69 58.02 59.60 168,701 +1.35(+2.32%)
Dec 28, 2022 58.31 58.91 58.25 58.25 153,306 -0.11(-0.19%)
Dec 27, 2022 58.20 58.50 57.47 58.36 115,872 +0.08(+0.14%)
Dec 23, 2022 58.17 58.28 57.34 58.28 113,818 +0.08(+0.14%)
Dec 22, 2022 58.12 58.60 57.31 58.20 154,883 -0.20(-0.34%)
Dec 21, 2022 57.68 58.88 57.14 58.40 212,163 +0.98(+1.71%)
Dec 20, 2022 56.63 58.00 56.63 57.42 186,023 +0.87(+1.54%)
Dec 19, 2022 57.81 58.26 56.41 56.55 232,898 -1.31(-2.26%)
Dec 16, 2022 57.24 58.05 57.08 57.86 615,604 +0.03(+0.05%)
Dec 15, 2022 58.00 58.28 56.80 57.83 280,958 -0.77(-1.31%)
Dec 14, 2022 57.70 59.19 57.70 58.60 365,881 +0.70(+1.21%)
Dec 13, 2022 59.54 59.95 57.81 57.90 260,611 +0.22(+0.38%)
Dec 12, 2022 56.48 57.74 56.48 57.68 194,344 +1.12(+1.98%)
Dec 09, 2022 57.18 57.78 56.56 56.56 133,173 -0.71(-1.24%)
Dec 08, 2022 56.77 58.42 56.75 57.27 149,862 +0.84(+1.49%)
Dec 07, 2022 57.88 57.98 55.93 56.43 203,908 -1.26(-2.18%)
Dec 06, 2022 58.74 59.26 57.53 57.69 140,541 -1.17(-1.99%)
Dec 05, 2022 59.59 60.20 58.04 58.86 186,973 -1.29(-2.14%)
Dec 02, 2022 59.49 60.84 58.91 60.15 156,485 -0.10(-0.17%)
Dec 01, 2022 59.60 61.18 57.72 60.25 157,468 +0.98(+1.65%)
Nov 30, 2022 58.02 59.29 57.33 59.27 282,216 +0.88(+1.51%)
Nov 29, 2022 58.12 58.52 57.72 58.39 119,821 +0.24(+0.41%)
Nov 28, 2022 58.20 58.95 57.98 58.15 154,093 -0.48(-0.82%)
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%)
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.