Skip to main content

Blackbaud Inc (NQ: BLKB )

73.66 +0.75 (+1.02%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.33 61.42 56.25 60.95 273,764 +1.68(+2.84%)
Oct 29, 2015 61.84 63.85 57.42 59.27 349,409 -3.32(-5.30%)
Oct 28, 2015 60.87 62.66 60.56 62.59 202,253 +1.99(+3.29%)
Oct 27, 2015 61.29 61.70 60.46 60.59 280,895 -1.08(-1.75%)
Oct 26, 2015 62.10 62.30 61.24 61.67 100,196 -0.39(-0.63%)
Oct 23, 2015 61.65 62.12 60.72 62.06 208,449 +1.13(+1.85%)
Oct 22, 2015 59.94 61.22 59.85 60.93 154,393 +1.39(+2.34%)
Oct 21, 2015 60.74 60.70 59.47 59.54 120,897 -1.16(-1.91%)
Oct 20, 2015 60.39 61.20 60.14 60.70 177,463 +0.19(+0.32%)
Oct 19, 2015 60.10 60.86 59.55 60.51 134,264 -0.02(-0.03%)
Oct 16, 2015 59.17 60.71 58.84 60.53 217,600 +1.57(+2.65%)
Oct 15, 2015 57.92 59.04 57.79 58.96 198,676 +1.11(+1.92%)
Oct 14, 2015 58.39 58.85 57.50 57.85 243,992 -0.61(-1.05%)
Oct 13, 2015 59.57 59.92 57.73 58.47 225,745 -1.78(-2.95%)
Oct 12, 2015 59.07 60.29 58.61 60.24 139,522 +1.25(+2.13%)
Oct 09, 2015 59.05 59.19 58.71 58.99 218,599 +0.13(+0.21%)
Oct 08, 2015 58.12 58.86 57.67 58.86 134,101 +0.60(+1.03%)
Oct 07, 2015 57.92 58.30 57.02 58.26 145,916 +0.53(+0.91%)
Oct 06, 2015 57.83 58.66 57.45 57.74 287,745 +0.02(+0.03%)
Oct 05, 2015 55.83 57.73 55.78 57.72 213,955 +2.20(+3.96%)
Oct 02, 2015 54.10 55.53 53.60 55.52 231,448 +0.90(+1.66%)
Oct 01, 2015 54.60 54.78 53.74 54.61 266,283 +0.05(+0.09%)
Sep 30, 2015 54.19 54.87 53.82 54.57 303,687 +0.83(+1.54%)
Sep 29, 2015 54.61 54.61 53.44 53.74 240,826 -0.86(-1.57%)
Sep 28, 2015 54.62 55.23 54.21 54.60 220,117 -0.21(-0.39%)
Sep 25, 2015 55.49 55.49 54.24 54.81 312,297 -0.11(-0.19%)
Sep 24, 2015 54.25 55.02 53.96 54.92 217,064 +0.19(+0.36%)
Sep 23, 2015 54.48 55.04 54.00 54.72 131,938 +0.43(+0.79%)
Sep 22, 2015 53.88 54.33 53.61 54.29 159,307 -0.18(-0.32%)
Sep 21, 2015 53.26 55.07 53.02 54.47 314,565 +1.77(+3.36%)
Sep 18, 2015 52.02 54.17 52.02 52.70 1,459,103 +0.10(+0.18%)
Sep 17, 2015 53.30 54.23 52.32 52.60 472,126 -0.72(-1.35%)
Sep 16, 2015 54.27 54.55 53.23 53.32 298,438 -0.83(-1.53%)
Sep 15, 2015 55.76 56.22 53.94 54.15 465,276 -2.35(-4.16%)
Sep 14, 2015 56.96 57.47 55.75 56.50 150,942 -0.38(-0.67%)
Sep 11, 2015 56.08 57.15 56.04 56.88 89,362 +0.34(+0.60%)
Sep 10, 2015 55.90 56.55 55.74 56.54 154,829 +0.47(+0.83%)
Sep 09, 2015 57.64 57.64 55.99 56.07 153,029 -0.96(-1.69%)
Sep 08, 2015 56.18 57.32 55.39 57.04 179,955 +1.64(+2.97%)
Sep 04, 2015 54.94 55.39 55.39 55.39 119,406 -0.24(-0.44%)
Sep 03, 2015 55.21 55.91 55.03 55.64 189,360 +0.65(+1.18%)
Sep 02, 2015 54.66 54.98 53.89 54.98 115,377 +0.96(+1.78%)
Sep 01, 2015 54.58 55.50 53.61 54.02 197,835 -1.54(-2.77%)
Aug 31, 2015 56.04 56.41 55.35 55.56 154,971 -0.70(-1.24%)
Aug 28, 2015 55.77 56.33 55.38 56.26 209,354 +0.12(+0.21%)
Aug 27, 2015 57.14 57.37 55.37 56.14 249,646 -0.53(-0.93%)
Aug 26, 2015 56.71 57.33 55.86 56.67 217,381 +0.91(+1.64%)
Aug 25, 2015 57.72 57.72 54.95 55.75 315,819 -0.20(-0.36%)
Aug 24, 2015 54.35 57.27 53.63 55.96 331,978 -1.20(-2.10%)
Aug 21, 2015 56.13 57.56 54.98 57.16 272,474 -0.10(-0.17%)
Aug 20, 2015 58.97 60.90 57.17 57.26 274,030 -2.12(-3.58%)
Aug 19, 2015 60.32 60.55 58.96 59.38 258,122 -1.34(-2.21%)
Aug 18, 2015 61.75 62.07 60.63 60.72 163,596 -1.12(-1.80%)
Aug 17, 2015 60.98 61.97 60.56 61.84 193,180 +0.73(+1.19%)
Aug 14, 2015 60.82 61.58 60.13 61.11 135,651 -0.12(-0.19%)
Aug 13, 2015 59.96 61.49 59.78 61.22 245,752 +1.37(+2.29%)
Aug 12, 2015 58.00 59.91 57.70 59.86 312,434 +1.46(+2.49%)
Aug 11, 2015 58.30 59.48 58.27 58.40 194,160 -0.58(-0.99%)
Aug 10, 2015 57.84 59.37 57.78 58.98 286,488 +1.42(+2.46%)
Aug 07, 2015 57.26 57.91 56.94 57.57 158,002 -0.13(-0.22%)
Aug 06, 2015 59.20 59.43 57.47 57.69 211,659 -1.55(-2.62%)
Aug 05, 2015 59.43 60.11 59.03 59.25 208,983 +0.08(+0.13%)
Aug 04, 2015 59.09 59.57 58.68 59.17 114,209 +0.15(+0.25%)
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.