Skip to main content

Blackbaud Inc (NQ: BLKB )

60.56 +0.68 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 86.93 88.25 86.60 87.80 301,042 +0.65(+0.75%)
Sep 28, 2017 86.47 87.30 85.49 87.15 180,205 +0.45(+0.52%)
Sep 27, 2017 84.29 87.06 84.29 86.70 286,455 +2.98(+3.56%)
Sep 26, 2017 83.73 84.39 83.31 83.72 129,155 +0.29(+0.35%)
Sep 25, 2017 84.77 84.91 83.07 83.43 237,149 -1.54(-1.81%)
Sep 22, 2017 83.58 85.24 83.58 84.97 223,487 +1.96(+2.36%)
Sep 21, 2017 83.59 84.11 82.90 83.01 235,553 -0.57(-0.68%)
Sep 20, 2017 83.87 84.18 83.12 83.58 363,573 -0.19(-0.23%)
Sep 19, 2017 83.98 84.67 83.36 83.77 249,634 -0.02(-0.02%)
Sep 18, 2017 83.65 84.35 83.45 83.79 151,820 +0.17(+0.20%)
Sep 15, 2017 84.50 84.74 82.96 83.62 508,380 -0.97(-1.15%)
Sep 14, 2017 84.29 84.63 83.61 84.59 158,665 +0.33(+0.39%)
Sep 13, 2017 85.43 86.14 84.11 84.26 229,404 -1.11(-1.30%)
Sep 12, 2017 86.06 84.75 85.37 229,728 -0.45(-0.52%)
Sep 11, 2017 85.60 86.97 85.30 85.82 314,595 +0.88(+1.04%)
Sep 08, 2017 84.38 85.19 84.00 84.94 164,561 +0.54(+0.64%)
Sep 07, 2017 83.51 84.43 83.28 84.40 171,625 +1.06(+1.27%)
Sep 06, 2017 84.00 84.04 82.68 83.34 163,664 -0.64(-0.76%)
Sep 05, 2017 83.90 84.68 83.10 83.98 170,903 -0.01(-0.01%)
Sep 01, 2017 84.86 84.86 83.44 83.99 162,707 -0.42(-0.50%)
Aug 31, 2017 84.35 84.79 83.76 84.41 242,985 +0.27(+0.32%)
Aug 30, 2017 82.89 84.34 82.80 84.14 154,439 +1.29(+1.56%)
Aug 29, 2017 83.68 84.01 81.64 82.85 239,387 -1.27(-1.51%)
Aug 28, 2017 84.00 84.14 83.38 84.12 189,058 +0.17(+0.20%)
Aug 25, 2017 84.25 83.19 83.95 172,063 +0.68(+0.82%)
Aug 24, 2017 83.65 83.72 82.59 83.27 178,297 -0.18(-0.22%)
Aug 23, 2017 84.22 84.86 83.37 83.45 170,128 -1.38(-1.63%)
Aug 22, 2017 84.40 85.18 84.40 84.83 141,002 +0.71(+0.84%)
Aug 21, 2017 83.24 84.37 82.98 84.12 154,621 +0.68(+0.81%)
Aug 18, 2017 83.29 84.22 82.90 83.44 144,899 -0.12(-0.14%)
Aug 17, 2017 84.74 86.11 83.49 83.56 248,899 -1.72(-2.02%)
Aug 16, 2017 85.06 85.73 84.89 85.28 262,914 +0.63(+0.74%)
Aug 15, 2017 85.72 85.72 84.53 84.65 253,268 -0.87(-1.02%)
Aug 14, 2017 85.23 86.30 84.01 85.52 217,834 +0.91(+1.08%)
Aug 11, 2017 84.45 85.17 84.23 84.61 229,223 +0.24(+0.28%)
Aug 10, 2017 86.36 86.85 84.28 84.37 154,599 -2.29(-2.64%)
Aug 09, 2017 86.97 87.66 86.05 86.66 181,692 -0.91(-1.04%)
Aug 08, 2017 87.77 88.55 87.36 87.57 132,531 -0.47(-0.53%)
Aug 07, 2017 87.67 89.11 87.67 88.04 147,129 +0.38(+0.43%)
Aug 04, 2017 88.52 87.24 87.66 123,920 -0.30(-0.34%)
Aug 03, 2017 86.85 88.25 85.93 87.96 212,000 +1.67(+1.94%)
Aug 02, 2017 89.14 90.71 85.98 86.29 368,183 -2.84(-3.19%)
Aug 01, 2017 89.50 93.05 88.54 89.13 528,884 -3.21(-3.48%)
Jul 31, 2017 92.39 93.81 91.91 92.34 432,890 +0.50(+0.54%)
Jul 28, 2017 91.71 92.61 91.06 91.84 225,483 -0.29(-0.31%)
Jul 27, 2017 92.81 93.27 90.94 92.13 209,257 -0.69(-0.74%)
Jul 26, 2017 92.68 93.03 92.06 92.82 120,420 +0.18(+0.19%)
Jul 25, 2017 91.02 92.95 90.79 92.64 278,749 +1.46(+1.60%)
Jul 24, 2017 89.56 91.51 89.50 91.18 119,920 +1.62(+1.81%)
Jul 21, 2017 90.08 90.08 89.21 89.56 160,350 -0.03(-0.03%)
Jul 20, 2017 89.97 87.41 89.59 140,168 -0.11(-0.12%)
Jul 19, 2017 88.49 90.07 87.11 89.70 225,397 +1.39(+1.57%)
Jul 18, 2017 88.10 88.84 87.41 88.31 239,700 -0.17(-0.19%)
Jul 17, 2017 88.80 89.20 88.28 88.48 145,340 -0.29(-0.33%)
Jul 14, 2017 88.65 89.25 88.54 88.77 182,138 +0.11(+0.12%)
Jul 13, 2017 89.96 90.42 88.36 88.66 200,549 -1.43(-1.59%)
Jul 12, 2017 89.24 90.90 89.07 90.09 265,820 +1.46(+1.65%)
Jul 11, 2017 87.97 89.42 87.53 88.63 264,954 +1.02(+1.16%)
Jul 10, 2017 87.16 88.29 86.50 87.61 222,742 +0.48(+0.55%)
Jul 07, 2017 85.20 87.29 85.20 87.13 290,717 +1.92(+2.25%)
Jul 06, 2017 86.02 84.89 85.21 264,326 -0.84(-0.98%)
Jul 05, 2017 85.42 86.43 84.81 86.05 220,806 +0.94(+1.10%)
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.