Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.11 45.51 44.01 44.06 356,765 -1.01(-2.24%)
Sep 29, 2022 44.13 45.12 43.54 45.07 390,161 +0.24(+0.54%)
Sep 28, 2022 44.50 45.19 44.16 44.83 438,799 +0.36(+0.81%)
Sep 27, 2022 45.06 45.47 44.24 44.47 357,895 -0.32(-0.71%)
Sep 26, 2022 45.53 46.50 44.74 44.79 331,765 -0.78(-1.71%)
Sep 23, 2022 44.77 45.62 43.84 45.57 638,036 +0.28(+0.62%)
Sep 22, 2022 44.00 45.71 43.93 45.29 475,298 +0.86(+1.94%)
Sep 21, 2022 44.90 45.98 44.28 44.43 494,531 -0.43(-0.96%)
Sep 20, 2022 45.55 45.55 44.44 44.86 528,304 -0.89(-1.95%)
Sep 19, 2022 46.45 47.07 45.33 45.75 569,809 -0.84(-1.80%)
Sep 16, 2022 46.66 46.80 44.99 46.59 3,504,808 -0.48(-1.02%)
Sep 15, 2022 47.56 47.73 46.46 47.07 1,012,080 -0.83(-1.73%)
Sep 14, 2022 47.86 48.05 46.56 47.90 962,451 +0.22(+0.46%)
Sep 13, 2022 49.60 49.99 47.63 47.68 1,378,717 -3.65(-7.11%)
Sep 12, 2022 51.30 52.75 50.27 51.33 487,754 +0.47(+0.92%)
Sep 09, 2022 50.54 51.39 50.47 50.86 388,324 +0.77(+1.54%)
Sep 08, 2022 50.31 50.40 49.36 50.09 575,976 -0.86(-1.69%)
Sep 07, 2022 50.24 51.22 49.99 50.95 290,177 +0.80(+1.60%)
Sep 06, 2022 51.17 52.12 49.91 50.15 365,103 -1.08(-2.11%)
Sep 02, 2022 52.32 52.32 50.68 51.23 450,661 -0.49(-0.95%)
Sep 01, 2022 51.67 52.00 50.83 51.72 335,843 -0.58(-1.11%)
Aug 31, 2022 53.44 53.66 52.14 52.30 419,402 -0.69(-1.30%)
Aug 30, 2022 54.12 54.12 52.75 52.99 246,239 -0.93(-1.72%)
Aug 29, 2022 53.90 54.92 53.18 53.92 298,809 -0.56(-1.03%)
Aug 26, 2022 56.84 56.88 54.34 54.48 384,065 -1.90(-3.37%)
Aug 25, 2022 55.27 56.59 54.62 56.38 311,647 +1.09(+1.97%)
Aug 24, 2022 55.03 55.66 54.82 55.29 154,146 +0.24(+0.44%)
Aug 23, 2022 56.10 56.57 54.65 55.05 312,983 -0.78(-1.40%)
Aug 22, 2022 55.60 56.63 55.32 55.83 372,668 -0.56(-0.99%)
Aug 19, 2022 57.17 57.37 55.79 56.39 292,179 -1.03(-1.79%)
Aug 18, 2022 56.17 57.43 55.62 57.42 145,781 +1.24(+2.21%)
Aug 17, 2022 57.10 57.34 55.98 56.18 363,259 -1.62(-2.80%)
Aug 16, 2022 57.79 58.09 57.23 57.80 231,291 +0.01(+0.02%)
Aug 15, 2022 57.10 57.99 56.76 57.79 277,596 +0.32(+0.56%)
Aug 12, 2022 57.35 57.63 56.45 57.47 211,060 +0.27(+0.47%)
Aug 11, 2022 57.84 58.15 56.93 57.20 180,995 -0.23(-0.40%)
Aug 10, 2022 57.06 58.18 56.91 57.43 189,861 +1.31(+2.33%)
Aug 09, 2022 57.04 57.41 55.84 56.12 188,130 -0.98(-1.72%)
Aug 08, 2022 56.23 58.15 55.20 57.10 210,525 +1.07(+1.91%)
Aug 05, 2022 55.84 57.35 55.06 56.03 200,291 -0.61(-1.08%)
Aug 04, 2022 58.01 59.45 55.57 56.64 330,943 -0.92(-1.60%)
Aug 03, 2022 60.98 60.98 57.55 57.56 343,821 -3.75(-6.12%)
Aug 02, 2022 60.92 61.68 59.58 61.31 163,832 -0.13(-0.21%)
Aug 01, 2022 60.52 61.77 59.63 61.44 216,150 +0.12(+0.20%)
Jul 29, 2022 60.95 61.58 60.59 61.32 160,517 +0.48(+0.79%)
Jul 28, 2022 60.28 60.87 59.02 60.84 200,206 +0.81(+1.35%)
Jul 27, 2022 58.32 60.45 58.31 60.03 182,867 +2.38(+4.13%)
Jul 26, 2022 56.81 57.82 55.77 57.65 255,164 +0.55(+0.96%)
Jul 25, 2022 57.70 58.10 56.15 57.10 256,949 -0.53(-0.92%)
Jul 22, 2022 58.96 59.58 56.88 57.63 403,577 -1.57(-2.65%)
Jul 21, 2022 58.08 59.33 57.27 59.20 290,780 +0.65(+1.11%)
Jul 20, 2022 57.24 58.89 56.73 58.55 294,422 +1.35(+2.36%)
Jul 19, 2022 55.96 57.34 55.88 57.20 263,066 +1.89(+3.42%)
Jul 18, 2022 56.28 57.34 55.15 55.31 166,168 -0.62(-1.11%)
Jul 15, 2022 55.95 56.14 55.33 55.93 170,345 +0.93(+1.69%)
Jul 14, 2022 54.76 55.08 53.96 55.00 249,796 -0.55(-0.99%)
Jul 13, 2022 54.76 56.39 54.56 55.55 156,694 -0.10(-0.18%)
Jul 12, 2022 57.40 57.86 55.15 55.65 190,908 -1.64(-2.86%)
Jul 11, 2022 58.53 59.16 56.94 57.29 283,754 -1.53(-2.60%)
Jul 08, 2022 58.65 59.03 58.16 58.82 206,799 -0.07(-0.12%)
Jul 07, 2022 57.53 59.25 57.23 58.89 269,676 +1.25(+2.17%)
Jul 06, 2022 58.51 58.75 57.01 57.64 203,328 -0.66(-1.13%)
Jul 05, 2022 56.36 58.47 55.78 58.30 335,266 +0.82(+1.43%)
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.