Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.39 72.82 71.00 71.33 146,307 -0.52(-0.72%)
Jul 29, 2021 71.82 72.80 71.82 71.85 90,803 +0.14(+0.20%)
Jul 28, 2021 70.89 72.03 70.50 71.71 106,626 +1.39(+1.98%)
Jul 27, 2021 72.01 72.01 69.28 70.32 179,537 -2.10(-2.90%)
Jul 26, 2021 72.07 72.65 71.31 72.42 143,280 +0.73(+1.02%)
Jul 23, 2021 70.82 72.27 69.74 71.69 147,236 +1.39(+1.98%)
Jul 22, 2021 71.61 72.31 70.11 70.30 154,770 -1.43(-1.99%)
Jul 21, 2021 71.52 72.13 70.74 71.73 280,212 +0.71(+1.00%)
Jul 20, 2021 70.16 71.63 69.89 71.02 324,172 +1.18(+1.69%)
Jul 19, 2021 69.96 70.84 68.90 69.84 193,345 -0.94(-1.33%)
Jul 16, 2021 71.78 72.27 70.70 70.78 194,387 -0.32(-0.45%)
Jul 15, 2021 71.81 72.14 70.40 71.10 137,062 -0.85(-1.18%)
Jul 14, 2021 73.07 73.09 71.64 71.95 149,833 -0.79(-1.09%)
Jul 13, 2021 74.08 74.28 72.62 72.74 145,422 -1.34(-1.81%)
Jul 12, 2021 75.24 75.24 73.26 74.08 206,327 -1.27(-1.69%)
Jul 09, 2021 74.94 75.64 73.96 75.35 143,116 +0.87(+1.17%)
Jul 08, 2021 74.81 75.24 73.93 74.48 159,257 -1.47(-1.94%)
Jul 07, 2021 76.66 77.27 75.58 75.95 111,187 -0.45(-0.59%)
Jul 06, 2021 77.16 77.60 75.47 76.40 132,502 -0.58(-0.75%)
Jul 02, 2021 77.28 77.92 76.86 76.98 100,583 -0.07(-0.09%)
Jul 01, 2021 77.02 77.14 76.35 77.05 179,196 +0.48(+0.63%)
Jun 30, 2021 77.51 77.51 76.49 76.57 159,534 -1.03(-1.33%)
Jun 29, 2021 78.29 79.16 77.55 77.60 104,995 -1.11(-1.41%)
Jun 28, 2021 79.40 79.99 78.38 78.71 207,145 -0.31(-0.39%)
Jun 25, 2021 79.09 79.57 78.75 79.02 659,741 +0.04(+0.05%)
Jun 24, 2021 78.69 79.14 78.43 78.98 130,464 +0.85(+1.09%)
Jun 23, 2021 78.00 78.85 77.42 78.13 226,733 +0.30(+0.39%)
Jun 22, 2021 77.07 77.92 76.57 77.83 166,506 +0.42(+0.54%)
Jun 21, 2021 76.21 77.58 75.75 77.41 203,939 +1.55(+2.04%)
Jun 18, 2021 76.87 77.26 75.10 75.86 932,453 -1.48(-1.91%)
Jun 17, 2021 76.38 77.69 75.74 77.34 176,227 +0.91(+1.19%)
Jun 16, 2021 75.70 76.96 75.13 76.43 195,652 +0.81(+1.07%)
Jun 15, 2021 76.06 76.61 75.41 75.62 191,705 -0.74(-0.97%)
Jun 14, 2021 76.82 77.02 75.82 76.36 217,531 -0.14(-0.18%)
Jun 11, 2021 76.00 76.50 75.35 76.50 127,817 +0.87(+1.15%)
Jun 10, 2021 74.32 75.96 74.14 75.63 165,816 +1.25(+1.68%)
Jun 09, 2021 75.57 76.63 74.21 74.38 226,569 -0.94(-1.25%)
Jun 08, 2021 72.60 75.60 72.60 75.32 254,042 +2.72(+3.75%)
Jun 07, 2021 73.00 74.10 72.31 72.60 263,980 -0.73(-1.00%)
Jun 04, 2021 73.18 73.33 71.22 73.33 193,866 +1.75(+2.44%)
Jun 03, 2021 71.46 72.18 70.73 71.58 210,310 -0.10(-0.14%)
Jun 02, 2021 70.69 71.73 70.44 71.68 325,681 +1.02(+1.44%)
Jun 01, 2021 70.59 70.94 70.29 70.66 199,909 -0.03(-0.04%)
May 28, 2021 70.70 71.15 70.00 70.69 176,954 +0.25(+0.35%)
May 27, 2021 70.60 71.40 69.85 70.44 297,788 -0.09(-0.13%)
May 26, 2021 70.05 70.63 68.97 70.53 145,569 +0.94(+1.35%)
May 25, 2021 70.26 70.64 69.08 69.59 237,041 -0.66(-0.94%)
May 24, 2021 70.41 70.85 69.50 70.25 145,431 -0.16(-0.23%)
May 21, 2021 70.65 70.86 69.43 70.41 327,772 +0.36(+0.51%)
May 20, 2021 69.00 70.31 68.53 70.05 379,560 +0.85(+1.23%)
May 19, 2021 69.16 69.20 68.00 69.20 466,630 -0.57(-0.82%)
May 18, 2021 69.89 70.91 67.89 69.77 591,066 +0.10(+0.14%)
May 17, 2021 68.62 69.68 67.42 69.67 328,436 +0.35(+0.50%)
May 14, 2021 68.85 69.88 68.71 69.32 254,557 +0.82(+1.20%)
May 13, 2021 67.70 68.93 66.38 68.50 374,519 +0.52(+0.76%)
May 12, 2021 66.55 68.63 65.92 67.98 607,089 +0.50(+0.74%)
May 11, 2021 65.98 67.48 64.61 67.48 306,581 +1.37(+2.07%)
May 10, 2021 66.64 67.12 65.91 66.11 219,955 -0.92(-1.37%)
May 07, 2021 67.20 68.14 66.53 67.03 175,381 -0.08(-0.12%)
May 06, 2021 65.50 67.20 64.35 67.11 268,028 +1.13(+1.71%)
May 05, 2021 66.50 67.29 65.70 65.98 362,383 -1.08(-1.61%)
May 04, 2021 67.07 68.99 65.03 67.06 556,208 -1.66(-2.42%)
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.