Blackbaud Inc (NQ: BLKB )

69.48 USD -4.27 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 102.43 103.46 99.24 100.73 302,356 -1.79(-1.75%)
Feb 28, 2018 103.55 104.58 102.39 102.52 256,771 -0.73(-0.71%)
Feb 27, 2018 104.23 105.20 103.03 103.25 238,768 -0.81(-0.78%)
Feb 26, 2018 103.67 104.49 101.97 104.06 214,883 +0.81(+0.78%)
Feb 23, 2018 102.10 103.33 101.22 103.25 197,078 +1.82(+1.79%)
Feb 22, 2018 101.24 102.35 100.29 101.43 171,307 +0.34(+0.34%)
Feb 21, 2018 100.12 104.08 99.20 101.09 379,937 +0.97(+0.97%)
Feb 20, 2018 98.27 100.39 97.25 100.12 327,695 +0.07(+0.07%)
Feb 16, 2018 100.05 100.05 100.05 0 +0.95(+0.96%)
Feb 15, 2018 97.06 99.38 95.47 99.10 299,221 +1.77(+1.82%)
Feb 14, 2018 94.20 97.99 93.06 97.33 361,829 +2.13(+2.24%)
Feb 13, 2018 95.31 95.20 244,986 +1.46(+1.56%)
Feb 12, 2018 94.00 94.14 92.67 93.74 381,445 +0.16(+0.17%)
Feb 09, 2018 95.13 97.76 90.45 93.58 594,839 -0.63(-0.67%)
Feb 08, 2018 99.34 93.94 94.21 604,597 -5.13(-5.16%)
Feb 07, 2018 93.06 100.53 92.30 99.34 1,084,220 +7.59(+8.27%)
Feb 06, 2018 88.53 93.25 87.75 91.75 578,286 -0.16(-0.17%)
Feb 05, 2018 91.51 93.27 90.74 91.91 180,459 -0.25(-0.27%)
Feb 02, 2018 94.77 96.78 92.13 92.16 300,308 -3.64(-3.80%)
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.