Blackbaud Inc (NQ: BLKB )

76.40 USD -1.11 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 110.39 110.39 99.04 99.81 1,614,055 -9.61(-8.78%)
Jul 30, 2018 114.07 116.81 108.51 109.42 515,958 -4.25(-3.74%)
Jul 27, 2018 118.36 118.80 113.32 113.67 398,000 -4.48(-3.79%)
Jul 26, 2018 119.44 117.84 118.15 294,670 -0.27(-0.23%)
Jul 25, 2018 117.68 119.60 117.11 118.42 249,083 +0.72(+0.61%)
Jul 24, 2018 119.15 120.29 117.08 117.70 408,418 -1.20(-1.01%)
Jul 23, 2018 117.47 118.97 116.45 118.90 220,567 +1.14(+0.97%)
Jul 20, 2018 117.84 115.90 117.76 301,721 +1.28(+1.10%)
Jul 19, 2018 115.27 116.64 114.58 116.48 178,786 +0.46(+0.40%)
Jul 18, 2018 114.57 116.11 113.43 116.02 297,503 +1.11(+0.97%)
Jul 17, 2018 114.22 115.13 113.22 114.91 267,050 +0.01(+0.01%)
Jul 16, 2018 114.58 115.21 113.73 114.90 687,464 +0.60(+0.52%)
Jul 13, 2018 113.98 114.61 112.88 114.30 227,606 +0.61(+0.54%)
Jul 12, 2018 114.73 112.48 113.69 262,301 +1.08(+0.96%)
Jul 11, 2018 110.95 113.07 110.95 112.61 192,502 +0.57(+0.51%)
Jul 10, 2018 111.15 112.45 110.99 112.04 332,906 +0.90(+0.81%)
Jul 09, 2018 109.81 111.20 109.81 111.14 358,353 +1.77(+1.62%)
Jul 06, 2018 106.61 109.59 106.61 109.37 237,969 +2.82(+2.65%)
Jul 05, 2018 104.54 106.66 104.40 106.55 195,527 +2.77(+2.67%)
Jul 03, 2018 103.78 103.78 103.78 0 -0.64(-0.61%)
Jul 02, 2018 101.55 104.77 101.10 104.42 198,081 +1.97(+1.92%)
Jun 29, 2018 101.87 102.86 100.90 102.45 306,167 +1.03(+1.02%)
Jun 28, 2018 99.77 101.79 98.77 101.42 176,141 +2.58(+2.61%)
Jun 27, 2018 103.36 105.51 98.68 98.84 238,718 -4.11(-3.99%)
Jun 26, 2018 102.74 103.93 101.59 102.95 193,847 +0.61(+0.60%)
Jun 25, 2018 107.23 107.23 97.47 102.34 280,827 -5.59(-5.18%)
Jun 22, 2018 109.93 110.90 106.92 107.93 560,749 -1.68(-1.53%)
Jun 21, 2018 110.25 110.52 108.61 109.61 296,545 -0.88(-0.80%)
Jun 20, 2018 110.00 111.60 104.85 110.49 218,629 +0.60(+0.55%)
Jun 19, 2018 108.18 109.99 106.93 109.89 237,239 +1.00(+0.92%)
Jun 18, 2018 108.09 109.16 107.62 108.89 199,895 +0.62(+0.57%)
Jun 15, 2018 108.51 107.72 108.27 550,889 +0.55(+0.51%)
Jun 14, 2018 106.22 107.89 105.78 107.72 177,191 +1.98(+1.87%)
Jun 13, 2018 105.60 106.71 105.05 105.74 207,561 +0.17(+0.16%)
Jun 12, 2018 103.60 105.74 103.44 105.57 241,899 +1.76(+1.70%)
Jun 11, 2018 102.51 104.03 102.51 103.81 139,435 +1.18(+1.15%)
Jun 08, 2018 101.44 102.97 100.75 102.63 140,624 +1.12(+1.10%)
Jun 07, 2018 103.42 103.67 100.90 101.51 174,463 -1.64(-1.59%)
Jun 06, 2018 102.84 103.81 101.91 103.15 173,078 +0.45(+0.44%)
Jun 05, 2018 101.78 102.84 101.33 102.70 202,425 +1.10(+1.08%)
Jun 04, 2018 100.16 101.64 99.16 101.60 197,626 +2.34(+2.36%)
Jun 01, 2018 98.19 99.77 97.71 99.26 288,884 +1.79(+1.84%)
May 31, 2018 97.93 98.89 97.44 97.47 221,423 -0.33(-0.34%)
May 30, 2018 98.74 99.08 97.14 97.80 333,035 -0.31(-0.32%)
May 29, 2018 97.52 98.35 97.10 98.11 300,643 +0.01(+0.01%)
May 25, 2018 98.10 98.10 98.10 0 -0.32(-0.33%)
May 24, 2018 98.75 98.91 97.71 98.42 394,981 -0.40(-0.40%)
May 23, 2018 97.81 99.13 97.63 98.82 345,501 +0.59(+0.60%)
May 22, 2018 99.50 99.97 98.11 98.23 168,001 -0.75(-0.76%)
May 21, 2018 99.24 99.98 97.56 98.98 291,260 +0.28(+0.28%)
May 18, 2018 99.34 99.96 98.58 98.70 222,087 -0.24(-0.24%)
May 17, 2018 98.49 99.63 98.17 98.94 154,853 +0.01(+0.01%)
May 16, 2018 98.85 100.29 98.40 98.93 177,621 +0.23(+0.23%)
May 15, 2018 99.09 99.09 97.10 98.70 368,474 -0.94(-0.94%)
May 14, 2018 101.44 101.65 99.54 99.64 203,045 -1.56(-1.54%)
May 11, 2018 101.55 101.68 100.72 101.20 189,387 -0.18(-0.18%)
May 10, 2018 100.93 101.89 100.71 101.38 268,374 +0.48(+0.48%)
May 09, 2018 101.83 103.39 100.21 100.90 310,653 -0.88(-0.86%)
May 08, 2018 101.30 102.48 101.08 101.78 172,124 -0.31(-0.30%)
May 07, 2018 101.28 102.97 100.14 102.09 141,960 +1.11(+1.10%)
May 04, 2018 97.20 101.75 96.92 100.98 305,083 +3.74(+3.85%)
May 03, 2018 96.77 99.72 95.47 97.24 300,265 -0.11(-0.11%)
May 02, 2018 100.95 101.74 97.16 97.35 385,875 -3.21(-3.19%)
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.