Blackbaud Inc (NQ: BLKB )

69.58 USD +1.65 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 57.64 58.01 56.93 57.14 150,680 -0.72(-1.24%)
Aug 28, 2015 57.36 57.93 56.96 57.86 203,558 +0.12(+0.21%)
Aug 27, 2015 58.77 59.00 56.95 57.74 242,734 -0.54(-0.93%)
Aug 26, 2015 58.32 58.96 57.46 58.28 211,362 +0.82(+1.43%)
Aug 25, 2015 59.49 59.49 56.63 57.46 306,433 -0.21(-0.36%)
Aug 24, 2015 56.01 59.02 55.27 57.67 322,112 -1.24(-2.10%)
Aug 21, 2015 57.85 59.32 56.66 58.91 264,377 -0.10(-0.17%)
Aug 20, 2015 60.78 62.77 58.92 59.01 265,886 -2.19(-3.58%)
Aug 19, 2015 62.17 62.40 60.77 61.20 250,451 -1.38(-2.21%)
Aug 18, 2015 63.64 63.97 62.49 62.58 158,734 -1.15(-1.80%)
Aug 17, 2015 62.85 63.87 62.42 63.73 187,439 +0.75(+1.19%)
Aug 14, 2015 62.68 63.47 61.97 62.98 131,620 -0.12(-0.19%)
Aug 13, 2015 61.80 63.37 61.61 63.10 238,449 +1.41(+2.29%)
Aug 12, 2015 59.78 61.74 59.47 61.69 303,149 +1.50(+2.49%)
Aug 11, 2015 60.09 61.30 60.06 60.19 188,390 -0.60(-0.99%)
Aug 10, 2015 59.61 61.19 59.55 60.79 277,974 +1.46(+2.46%)
Aug 07, 2015 59.01 59.68 58.68 59.33 153,307 -0.13(-0.22%)
Aug 06, 2015 61.01 61.25 59.23 59.46 205,369 -1.60(-2.62%)
Aug 05, 2015 61.25 61.95 60.84 61.06 202,773 +0.08(+0.13%)
Aug 04, 2015 60.90 61.39 60.48 60.98 110,815 +0.15(+0.25%)
Aug 03, 2015 61.04 61.31 60.34 60.83 107,331 -0.33(-0.54%)
Jul 31, 2015 60.23 61.43 60.15 61.16 233,594 +0.86(+1.43%)
Jul 30, 2015 58.11 60.67 56.55 60.30 292,366 +2.49(+4.31%)
Jul 29, 2015 58.17 58.25 53.47 57.81 259,100 -0.58(-0.99%)
Jul 28, 2015 59.59 59.59 57.81 58.39 205,605 -1.01(-1.70%)
Jul 27, 2015 59.02 59.50 58.42 59.40 139,050 +0.17(+0.29%)
Jul 24, 2015 59.41 60.10 58.64 59.23 124,249 -0.26(-0.44%)
Jul 23, 2015 60.76 61.32 59.17 59.49 179,409 -1.34(-2.20%)
Jul 22, 2015 59.86 61.08 59.86 60.83 140,266 +0.66(+1.10%)
Jul 21, 2015 60.95 61.09 59.53 60.17 215,763 -0.90(-1.47%)
Jul 20, 2015 61.03 61.35 60.53 61.07 195,448 +0.08(+0.13%)
Jul 17, 2015 60.74 61.03 59.71 60.99 175,043 +0.47(+0.78%)
Jul 16, 2015 60.01 60.97 59.40 60.52 175,838 +1.19(+2.01%)
Jul 15, 2015 59.70 59.97 59.10 59.33 122,992 -0.32(-0.54%)
Jul 14, 2015 59.16 59.81 58.76 59.65 115,351 +0.50(+0.85%)
Jul 13, 2015 59.11 59.53 58.70 59.15 106,094 +0.28(+0.48%)
Jul 10, 2015 58.10 58.96 57.68 58.87 129,544 +1.36(+2.36%)
Jul 09, 2015 58.62 58.75 57.37 57.51 238,189 -0.47(-0.81%)
Jul 08, 2015 57.16 58.17 57.01 57.98 315,994 +0.52(+0.90%)
Jul 07, 2015 56.92 57.50 56.09 57.46 188,711 +0.53(+0.93%)
Jul 06, 2015 56.59 57.40 56.45 56.93 160,074 -0.16(-0.28%)
Jul 02, 2015 57.82 57.09 57.09 57.09 125,500 -0.68(-1.18%)
Jul 01, 2015 57.31 57.80 56.81 57.77 205,142 +0.82(+1.44%)
Jun 30, 2015 56.78 57.16 56.46 56.95 196,543 +0.76(+1.35%)
Jun 29, 2015 57.19 57.21 56.13 56.19 135,054 -1.26(-2.19%)
Jun 26, 2015 57.80 57.90 57.13 57.45 203,441 -0.21(-0.36%)
Jun 25, 2015 57.29 57.94 57.21 57.66 144,628 +0.49(+0.86%)
Jun 24, 2015 57.97 57.97 56.93 57.17 136,380 -0.80(-1.38%)
Jun 23, 2015 58.18 58.53 57.52 57.97 130,852 -0.01(-0.02%)
Jun 22, 2015 59.95 60.05 57.48 57.98 206,270 -1.69(-2.83%)
Jun 19, 2015 58.82 60.07 58.14 59.67 1,316,974 +1.01(+1.72%)
Jun 18, 2015 57.35 58.83 57.22 58.66 492,746 +1.53(+2.68%)
Jun 17, 2015 56.10 57.59 55.95 57.13 347,800 +1.38(+2.48%)
Jun 16, 2015 53.79 56.58 53.79 55.75 391,465 +2.49(+4.68%)
Jun 15, 2015 51.99 53.68 51.07 53.26 251,354 +0.99(+1.89%)
Jun 12, 2015 52.31 53.00 52.12 52.27 105,617 -0.15(-0.29%)
Jun 11, 2015 52.87 53.17 52.34 52.42 228,278 -0.67(-1.26%)
Jun 10, 2015 51.82 53.19 51.78 53.09 247,380 +1.56(+3.03%)
Jun 09, 2015 51.76 51.88 50.89 51.53 139,109 -0.30(-0.58%)
Jun 08, 2015 52.13 52.52 51.71 51.83 83,694 -0.53(-1.01%)
Jun 05, 2015 52.16 52.41 51.64 52.36 145,381 +0.05(+0.10%)
Jun 04, 2015 52.07 52.66 51.69 52.31 180,377 +0.00(+0.00%)
Jun 03, 2015 51.35 52.32 50.98 52.31 168,967 +1.08(+2.11%)
Jun 02, 2015 51.24 51.72 50.82 51.23 285,087 -0.24(-0.47%)
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.