Skip to main content

Blackbaud Inc (NQ: BLKB )

60.17 -0.08 (-0.13%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.31 82.67 80.92 81.47 250,969 -0.48(-0.59%)
May 30, 2017 82.14 83.10 81.73 81.96 227,837 -0.46(-0.56%)
May 26, 2017 81.78 82.80 80.38 82.42 195,000 +0.77(+0.94%)
May 25, 2017 81.37 82.10 81.08 81.65 185,590 +0.51(+0.63%)
May 24, 2017 80.49 81.29 79.88 81.14 210,666 +0.65(+0.81%)
May 23, 2017 80.64 81.31 78.92 80.49 279,423 -0.05(-0.06%)
May 22, 2017 79.19 80.64 78.50 80.54 205,101 +1.53(+1.94%)
May 19, 2017 78.46 79.44 78.32 79.00 321,716 +0.92(+1.18%)
May 18, 2017 77.44 78.47 77.00 78.08 293,308 +0.39(+0.51%)
May 17, 2017 78.27 79.12 77.12 77.69 350,062 -1.54(-1.95%)
May 16, 2017 79.01 79.85 78.84 79.23 176,658 +0.69(+0.88%)
May 15, 2017 78.67 79.30 77.76 78.54 200,633 +0.05(+0.06%)
May 12, 2017 77.05 79.49 77.03 78.49 456,959 +1.10(+1.42%)
May 11, 2017 77.85 78.41 76.77 77.39 181,560 -0.65(-0.83%)
May 10, 2017 77.95 78.31 77.52 78.04 200,487 +0.06(+0.08%)
May 09, 2017 78.18 78.44 77.59 77.98 365,303 -0.06(-0.08%)
May 08, 2017 78.07 78.58 77.55 78.04 171,867 -0.02(-0.03%)
May 05, 2017 77.76 79.62 77.58 78.06 201,144 +0.43(+0.56%)
May 04, 2017 78.75 79.41 77.37 77.63 323,782 -0.79(-1.00%)
May 03, 2017 77.56 78.53 77.24 78.41 475,036 -1.08(-1.36%)
May 02, 2017 76.11 80.32 74.67 79.50 712,883 -0.65(-0.81%)
May 01, 2017 79.23 80.23 78.78 80.14 712,519 +1.07(+1.36%)
Apr 28, 2017 78.21 79.65 76.97 79.07 575,637 +1.13(+1.45%)
Apr 27, 2017 77.93 78.43 77.62 77.94 208,164 +0.21(+0.27%)
Apr 26, 2017 77.71 78.20 76.98 77.74 271,055 +0.22(+0.28%)
Apr 25, 2017 78.13 78.41 77.36 77.52 252,304 -0.14(-0.18%)
Apr 24, 2017 78.64 78.64 77.54 77.66 183,842 +0.06(+0.08%)
Apr 21, 2017 77.47 77.96 77.12 77.60 189,207 +0.09(+0.11%)
Apr 20, 2017 77.49 77.91 76.94 77.51 234,731 +0.45(+0.59%)
Apr 19, 2017 76.63 77.57 76.02 77.06 275,157 +1.19(+1.57%)
Apr 18, 2017 75.36 76.08 75.09 75.87 132,114 +0.29(+0.38%)
Apr 17, 2017 75.98 76.63 74.54 75.58 253,417 -0.14(-0.18%)
Apr 13, 2017 75.60 76.22 75.49 75.72 226,030 -0.03(-0.04%)
Apr 12, 2017 75.90 76.28 75.34 75.75 152,707 -0.36(-0.48%)
Apr 11, 2017 75.62 76.37 75.26 76.11 197,743 +0.30(+0.39%)
Apr 10, 2017 75.41 76.44 75.25 75.82 375,467 +0.29(+0.38%)
Apr 07, 2017 75.96 76.69 75.40 75.53 195,516 -0.69(-0.90%)
Apr 06, 2017 75.85 76.43 74.83 76.22 160,298 +0.65(+0.86%)
Apr 05, 2017 75.92 76.93 75.48 75.57 322,942 +0.02(+0.03%)
Apr 04, 2017 74.38 75.90 74.38 75.55 231,140 +0.89(+1.20%)
Apr 03, 2017 75.44 76.21 74.20 74.66 336,076 -0.74(-0.98%)
Mar 31, 2017 75.24 75.84 75.04 75.40 197,750 +0.03(+0.04%)
Mar 30, 2017 74.80 76.07 74.80 75.37 301,029 +0.54(+0.72%)
Mar 29, 2017 74.74 75.21 74.41 74.82 126,734 +0.05(+0.07%)
Mar 28, 2017 73.90 74.99 73.24 74.78 206,844 +0.64(+0.86%)
Mar 27, 2017 73.81 74.60 73.22 74.14 265,239 -0.74(-0.98%)
Mar 24, 2017 75.18 75.54 74.10 74.87 235,716 +0.15(+0.20%)
Mar 23, 2017 74.69 75.48 73.57 74.73 251,328 -0.04(-0.05%)
Mar 22, 2017 73.64 74.79 73.48 74.77 241,730 +0.90(+1.22%)
Mar 21, 2017 76.43 76.56 73.77 73.86 310,020 -2.01(-2.64%)
Mar 20, 2017 75.33 76.42 74.94 75.87 253,466 +0.53(+0.70%)
Mar 17, 2017 75.13 75.88 74.43 75.34 571,898 +0.02(+0.03%)
Mar 16, 2017 75.38 75.44 74.38 75.32 222,651 +0.43(+0.58%)
Mar 15, 2017 74.44 74.95 74.13 74.88 414,593 +0.90(+1.22%)
Mar 14, 2017 73.57 74.56 73.57 73.98 295,974 +0.00(+0.00%)
Mar 13, 2017 73.24 74.11 73.24 73.98 222,728 +0.73(+0.99%)
Mar 10, 2017 73.09 73.51 72.58 73.25 217,041 +0.72(+0.99%)
Mar 09, 2017 72.31 72.98 72.06 72.53 196,460 +0.08(+0.11%)
Mar 08, 2017 72.82 73.46 72.21 72.45 177,162 -0.11(-0.15%)
Mar 07, 2017 72.27 72.98 71.88 72.56 177,775 +0.19(+0.26%)
Mar 06, 2017 72.08 72.89 71.94 72.38 192,219 -0.27(-0.37%)
Mar 03, 2017 72.45 72.89 71.86 72.64 197,036 +0.17(+0.23%)
Mar 02, 2017 72.43 73.05 71.32 72.47 180,746 +0.00(+0.00%)
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.