Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.09 55.46 54.78 55.26 202,563 +0.74(+1.35%)
Jun 29, 2015 55.49 55.51 54.46 54.52 139,190 -1.22(-2.19%)
Jun 26, 2015 56.08 56.18 55.43 55.74 209,672 -0.20(-0.36%)
Jun 25, 2015 55.59 56.22 55.51 55.95 149,057 +0.48(+0.86%)
Jun 24, 2015 56.25 56.25 55.24 55.47 140,557 -0.78(-1.38%)
Jun 23, 2015 56.45 56.79 55.81 56.25 134,860 -0.01(-0.02%)
Jun 22, 2015 58.17 58.27 55.77 56.26 212,588 -1.64(-2.83%)
Jun 19, 2015 57.07 58.28 56.41 57.90 1,357,313 +0.98(+1.72%)
Jun 18, 2015 55.65 57.08 55.52 56.92 507,838 +1.48(+2.68%)
Jun 17, 2015 54.43 55.88 54.29 55.43 358,453 +1.34(+2.48%)
Jun 16, 2015 52.19 54.90 52.19 54.09 403,455 +2.42(+4.68%)
Jun 15, 2015 50.44 52.08 49.55 51.68 259,053 +0.96(+1.89%)
Jun 12, 2015 50.76 51.42 50.57 50.72 108,852 -0.15(-0.29%)
Jun 11, 2015 51.30 51.59 50.78 50.86 235,270 -0.65(-1.26%)
Jun 10, 2015 50.28 51.61 50.24 51.51 254,957 +1.51(+3.03%)
Jun 09, 2015 50.22 50.34 49.38 50.00 143,369 -0.29(-0.58%)
Jun 08, 2015 50.58 50.96 50.17 50.29 86,257 -0.51(-1.01%)
Jun 05, 2015 50.61 50.85 50.11 50.80 149,834 +0.05(+0.10%)
Jun 04, 2015 50.52 51.09 50.15 50.76 185,901 +0.00(+0.00%)
Jun 03, 2015 49.82 50.77 49.47 50.76 174,142 +1.05(+2.11%)
Jun 02, 2015 49.72 50.18 49.31 49.71 293,819 -0.23(-0.47%)
Jun 01, 2015 50.10 50.20 49.08 49.94 121,271 +0.20(+0.41%)
May 29, 2015 50.16 50.33 49.53 49.74 156,199 -0.59(-1.18%)
May 28, 2015 50.16 50.42 49.76 50.33 155,599 +0.01(+0.02%)
May 27, 2015 49.52 50.70 49.21 50.32 297,681 +0.84(+1.71%)
May 26, 2015 50.21 50.23 48.95 49.47 306,802 -0.94(-1.87%)
May 22, 2015 50.34 50.42 50.42 50.42 233,047 +0.12(+0.23%)
May 21, 2015 50.44 50.74 50.13 50.30 149,571 -0.33(-0.65%)
May 20, 2015 50.89 50.89 50.24 50.63 133,833 -0.17(-0.34%)
May 19, 2015 51.69 52.01 50.66 50.80 184,178 -0.82(-1.59%)
May 18, 2015 51.10 51.85 50.92 51.63 169,218 +0.46(+0.91%)
May 15, 2015 51.58 51.91 50.82 51.16 188,108 -0.51(-0.99%)
May 14, 2015 51.23 51.79 51.19 51.67 314,980 +0.60(+1.18%)
May 13, 2015 51.37 51.66 50.79 51.07 341,678 +0.01(+0.02%)
May 12, 2015 50.84 51.24 50.10 51.06 157,022 +0.22(+0.44%)
May 11, 2015 51.13 51.33 50.58 50.84 156,975 -0.31(-0.61%)
May 08, 2015 51.80 51.98 50.85 51.15 140,555 -0.13(-0.25%)
May 07, 2015 50.47 51.36 50.01 51.28 250,155 +0.64(+1.26%)
May 06, 2015 50.49 50.82 50.28 50.64 166,512 +0.23(+0.46%)
May 05, 2015 50.11 50.74 49.86 50.41 257,268 +0.02(+0.04%)
May 04, 2015 50.57 50.67 49.39 50.39 222,826 +0.69(+1.38%)
May 01, 2015 49.46 49.88 48.50 49.70 278,338 +0.78(+1.60%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
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.