Skip to main content

Blackbaud Inc (NQ: BLKB )

57.65 -1.21 (-2.06%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 83.86 84.34 82.54 82.74 148,143 -0.46(-0.55%)
Nov 27, 2019 82.45 83.99 82.31 83.20 209,645 +1.07(+1.30%)
Nov 26, 2019 84.43 84.58 81.58 82.13 344,473 -2.62(-3.09%)
Nov 25, 2019 84.19 85.28 84.19 84.75 210,775 +1.13(+1.35%)
Nov 22, 2019 84.26 84.64 83.07 83.62 127,690 -0.15(-0.18%)
Nov 21, 2019 84.10 84.39 83.09 83.77 195,190 +0.07(+0.08%)
Nov 20, 2019 83.59 85.03 82.58 83.70 214,168 +0.08(+0.10%)
Nov 19, 2019 83.91 84.24 83.37 83.62 145,975 +0.17(+0.20%)
Nov 18, 2019 83.04 83.75 82.66 83.45 122,791 +0.06(+0.07%)
Nov 15, 2019 81.07 83.59 80.47 83.39 207,734 +2.93(+3.64%)
Nov 14, 2019 80.74 80.90 80.02 80.46 141,560 -0.50(-0.62%)
Nov 13, 2019 80.00 81.53 80.00 80.96 178,754 +0.50(+0.62%)
Nov 12, 2019 80.92 81.70 79.76 80.46 167,946 -0.33(-0.41%)
Nov 11, 2019 80.04 81.05 79.58 80.79 146,973 +0.16(+0.20%)
Nov 08, 2019 81.43 81.91 80.27 80.63 121,571 -0.89(-1.09%)
Nov 07, 2019 82.92 83.49 81.11 81.52 179,757 -0.70(-0.85%)
Nov 06, 2019 82.51 83.63 81.17 82.22 198,089 -0.24(-0.29%)
Nov 05, 2019 83.92 84.61 82.11 82.46 260,425 -1.51(-1.79%)
Nov 04, 2019 86.06 86.24 83.96 83.96 165,757 -1.13(-1.32%)
Nov 01, 2019 84.08 85.45 83.81 85.09 249,662 +1.40(+1.67%)
Oct 31, 2019 86.07 86.45 83.40 83.69 240,978 -3.09(-3.56%)
Oct 30, 2019 86.15 87.10 85.16 86.78 243,709 -0.04(-0.05%)
Oct 29, 2019 88.78 92.22 85.71 86.82 549,355 +0.71(+0.82%)
Oct 28, 2019 86.09 86.98 85.25 86.12 318,624 +0.76(+0.89%)
Oct 25, 2019 85.10 85.91 84.78 85.36 272,131 +0.31(+0.36%)
Oct 24, 2019 84.46 85.73 83.71 85.05 252,144 +0.95(+1.13%)
Oct 23, 2019 84.77 86.71 82.31 84.10 321,424 -0.73(-0.86%)
Oct 22, 2019 87.19 87.40 84.65 84.83 250,853 -2.28(-2.62%)
Oct 21, 2019 85.88 87.20 84.64 87.11 238,616 +0.99(+1.15%)
Oct 18, 2019 88.99 89.09 85.07 86.12 275,441 -3.48(-3.89%)
Oct 17, 2019 90.92 91.09 89.11 89.61 216,606 -0.75(-0.83%)
Oct 16, 2019 91.98 91.98 89.75 90.35 228,905 -2.04(-2.21%)
Oct 15, 2019 93.24 94.25 92.29 92.40 125,465 -0.39(-0.42%)
Oct 14, 2019 93.02 93.51 92.51 92.79 69,882 -0.55(-0.59%)
Oct 11, 2019 92.83 94.63 92.72 93.33 132,003 +1.95(+2.14%)
Oct 10, 2019 91.28 91.76 90.62 91.38 109,367 +0.22(+0.24%)
Oct 09, 2019 90.68 91.62 90.19 91.16 115,323 +1.61(+1.79%)
Oct 08, 2019 89.90 91.43 88.87 89.56 109,813 -1.36(-1.49%)
Oct 07, 2019 89.61 91.35 89.49 90.91 197,394 +0.75(+0.83%)
Oct 04, 2019 88.44 90.26 87.85 90.16 171,122 +1.88(+2.13%)
Oct 03, 2019 86.32 88.76 84.99 88.28 185,333 +1.56(+1.79%)
Oct 02, 2019 86.28 87.09 85.10 86.72 212,486 -0.42(-0.48%)
Oct 01, 2019 90.61 90.72 86.87 87.14 171,411 -2.92(-3.24%)
Sep 30, 2019 88.07 90.42 87.35 90.06 229,507 +2.07(+2.36%)
Sep 27, 2019 91.49 91.49 87.42 87.99 183,560 -3.25(-3.56%)
Sep 26, 2019 90.79 91.95 90.33 91.24 149,530 +0.11(+0.12%)
Sep 25, 2019 88.80 91.62 88.06 91.13 149,571 +2.50(+2.82%)
Sep 24, 2019 91.56 91.96 88.30 88.63 189,111 -2.28(-2.51%)
Sep 23, 2019 90.69 91.71 88.42 90.91 260,639 +0.08(+0.09%)
Sep 20, 2019 92.76 93.48 89.70 90.83 673,257 -1.97(-2.13%)
Sep 19, 2019 93.32 95.30 91.96 92.81 111,368 -0.41(-0.44%)
Sep 18, 2019 94.19 94.25 91.73 93.21 156,713 -0.74(-0.79%)
Sep 17, 2019 92.73 94.13 92.21 93.95 277,279 +0.98(+1.05%)
Sep 16, 2019 91.29 93.61 90.49 92.97 143,812 +0.72(+0.78%)
Sep 13, 2019 92.96 93.46 91.52 92.26 158,484 -0.45(-0.48%)
Sep 12, 2019 92.81 93.87 91.14 92.71 151,073 +0.56(+0.61%)
Sep 11, 2019 88.97 92.37 88.82 92.15 257,445 +3.73(+4.22%)
Sep 10, 2019 89.17 89.65 87.62 88.42 205,543 -1.04(-1.16%)
Sep 09, 2019 91.07 91.07 88.63 89.46 182,855 -1.16(-1.28%)
Sep 06, 2019 91.28 92.36 90.47 90.61 170,320 -0.63(-0.69%)
Sep 05, 2019 90.35 91.62 89.56 91.24 134,849 +1.96(+2.20%)
Sep 04, 2019 89.74 90.26 89.03 89.28 115,863 +0.69(+0.78%)
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.