Blackbaud Inc (NQ: BLKB )

70.32 USD -2.10 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 97.93 98.89 97.44 97.47 221,423 -0.33(-0.34%)
May 30, 2018 98.74 99.08 97.14 97.80 333,035 -0.31(-0.32%)
May 29, 2018 97.52 98.35 97.10 98.11 300,643 +0.01(+0.01%)
May 25, 2018 98.10 98.10 98.10 0 -0.32(-0.33%)
May 24, 2018 98.75 98.91 97.71 98.42 394,981 -0.40(-0.40%)
May 23, 2018 97.81 99.13 97.63 98.82 345,501 +0.59(+0.60%)
May 22, 2018 99.50 99.97 98.11 98.23 168,001 -0.75(-0.76%)
May 21, 2018 99.24 99.98 97.56 98.98 291,260 +0.28(+0.28%)
May 18, 2018 99.34 99.96 98.58 98.70 222,087 -0.24(-0.24%)
May 17, 2018 98.49 99.63 98.17 98.94 154,853 +0.01(+0.01%)
May 16, 2018 98.85 100.29 98.40 98.93 177,621 +0.23(+0.23%)
May 15, 2018 99.09 99.09 97.10 98.70 368,474 -0.94(-0.94%)
May 14, 2018 101.44 101.65 99.54 99.64 203,045 -1.56(-1.54%)
May 11, 2018 101.55 101.68 100.72 101.20 189,387 -0.18(-0.18%)
May 10, 2018 100.93 101.89 100.71 101.38 268,374 +0.48(+0.48%)
May 09, 2018 101.83 103.39 100.21 100.90 310,653 -0.88(-0.86%)
May 08, 2018 101.30 102.48 101.08 101.78 172,124 -0.31(-0.30%)
May 07, 2018 101.28 102.97 100.14 102.09 141,960 +1.11(+1.10%)
May 04, 2018 97.20 101.75 96.92 100.98 305,083 +3.74(+3.85%)
May 03, 2018 96.77 99.72 95.47 97.24 300,265 -0.11(-0.11%)
May 02, 2018 100.95 101.74 97.16 97.35 385,875 -3.21(-3.19%)
May 01, 2018 98.25 104.10 95.50 100.56 873,592 -4.40(-4.19%)
Apr 30, 2018 106.58 111.39 104.95 104.96 497,225 -0.93(-0.88%)
Apr 27, 2018 107.02 107.02 104.98 105.89 473,136 -0.46(-0.43%)
Apr 26, 2018 106.02 108.00 105.95 106.35 179,970 +1.30(+1.24%)
Apr 25, 2018 105.26 106.30 103.21 105.05 235,267 -0.35(-0.33%)
Apr 24, 2018 107.79 108.56 104.19 105.40 204,056 -1.84(-1.72%)
Apr 23, 2018 108.45 109.29 106.49 107.24 160,183 -0.85(-0.79%)
Apr 20, 2018 109.42 109.76 107.76 108.09 238,041 -1.84(-1.67%)
Apr 19, 2018 110.33 111.66 109.31 109.93 137,034 -0.83(-0.75%)
Apr 18, 2018 110.68 111.68 109.91 110.76 130,076 +0.49(+0.44%)
Apr 17, 2018 107.70 110.71 107.40 110.27 205,180 +3.43(+3.21%)
Apr 16, 2018 106.43 107.39 105.38 106.84 189,616 +1.02(+0.96%)
Apr 13, 2018 107.31 107.31 105.26 105.82 101,736 -1.26(-1.18%)
Apr 12, 2018 106.52 107.55 106.12 107.08 128,683 +1.18(+1.11%)
Apr 11, 2018 104.23 106.53 104.23 105.90 157,584 +1.15(+1.10%)
Apr 10, 2018 105.03 105.90 104.04 104.75 212,757 +1.10(+1.06%)
Apr 09, 2018 104.26 105.71 103.59 103.65 123,184 +0.17(+0.16%)
Apr 06, 2018 105.07 105.85 102.74 103.48 221,783 -2.46(-2.32%)
Apr 05, 2018 104.14 106.73 104.14 105.94 347,799 +3.16(+3.07%)
Apr 04, 2018 98.76 103.20 98.76 102.78 190,453 +2.42(+2.41%)
Apr 03, 2018 100.05 100.99 98.98 100.36 256,131 +0.75(+0.75%)
Apr 02, 2018 101.40 103.14 98.52 99.61 275,148 -2.20(-2.16%)
Mar 29, 2018 101.81 101.81 101.81 0 +3.12(+3.16%)
Mar 28, 2018 101.60 102.12 97.90 98.69 295,811 -2.60(-2.57%)
Mar 27, 2018 105.49 105.77 100.95 101.29 348,090 -3.72(-3.54%)
Mar 26, 2018 105.00 105.34 102.93 105.01 429,945 +1.70(+1.65%)
Mar 23, 2018 106.74 107.48 103.26 103.31 312,957 -3.53(-3.30%)
Mar 22, 2018 108.25 108.99 106.58 106.84 219,595 -2.06(-1.89%)
Mar 21, 2018 107.80 109.63 107.30 108.90 146,785 +1.10(+1.02%)
Mar 20, 2018 107.31 108.71 107.31 107.80 181,509 +0.20(+0.19%)
Mar 19, 2018 107.68 108.35 105.69 107.60 169,296 -0.60(-0.55%)
Mar 16, 2018 109.31 109.31 107.12 108.20 369,989 -0.71(-0.65%)
Mar 15, 2018 109.13 110.40 108.01 108.91 199,773 +0.24(+0.22%)
Mar 14, 2018 108.07 109.40 106.32 108.67 156,317 +1.13(+1.05%)
Mar 13, 2018 110.02 110.86 107.44 107.54 286,872 -2.04(-1.86%)
Mar 12, 2018 106.87 110.13 106.51 109.58 338,916 -1.67(-1.50%)
Mar 09, 2018 111.62 116.07 110.75 111.25 265,000 +0.65(+0.59%)
Mar 08, 2018 108.96 110.80 108.17 110.60 260,372 +1.97(+1.81%)
Mar 07, 2018 109.12 108.63 410,805 +2.23(+2.10%)
Mar 06, 2018 105.15 106.64 103.11 106.40 376,863 +1.81(+1.73%)
Mar 05, 2018 102.42 105.16 100.45 104.59 231,311 +1.45(+1.41%)
Mar 02, 2018 99.82 103.53 98.67 103.14 270,146 +2.41(+2.39%)
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.