Blackbaud Inc (NQ: BLKB )

74.59 USD +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.52 80.00 78.78 79.73 261,400 +0.91(+1.15%)
Mar 28, 2019 77.94 79.74 76.99 78.82 141,898 +1.09(+1.40%)
Mar 27, 2019 77.76 78.60 76.38 77.73 198,773 -0.25(-0.32%)
Mar 26, 2019 76.91 78.25 76.66 77.98 166,939 +1.76(+2.31%)
Mar 25, 2019 75.77 76.76 75.24 76.22 175,528 +0.12(+0.16%)
Mar 22, 2019 80.17 80.80 76.04 76.10 291,800 -4.66(-5.77%)
Mar 21, 2019 78.45 80.78 78.45 80.76 224,979 +2.02(+2.57%)
Mar 20, 2019 78.73 79.86 77.79 78.74 270,140 +0.00(+0.00%)
Mar 19, 2019 78.43 78.89 77.88 78.74 131,956 +0.60(+0.77%)
Mar 18, 2019 77.73 78.65 76.90 78.14 220,021 +0.74(+0.96%)
Mar 15, 2019 77.29 78.05 75.31 77.40 448,500 -0.01(-0.01%)
Mar 14, 2019 77.27 78.15 76.57 77.41 108,399 +0.08(+0.10%)
Mar 13, 2019 79.25 79.93 77.22 77.33 266,867 -1.63(-2.06%)
Mar 12, 2019 78.78 79.56 78.11 78.96 207,767 +0.27(+0.34%)
Mar 11, 2019 76.40 78.91 76.40 78.69 263,777 +2.58(+3.39%)
Mar 08, 2019 74.33 76.30 73.51 76.11 260,600 +0.91(+1.21%)
Mar 07, 2019 74.80 76.10 74.39 75.20 171,413 +0.41(+0.55%)
Mar 06, 2019 77.33 77.73 74.66 74.79 212,870 -2.46(-3.18%)
Mar 05, 2019 77.64 77.67 76.70 77.25 132,493 -0.38(-0.49%)
Mar 04, 2019 78.89 78.89 76.33 77.63 287,570 -1.07(-1.36%)
Mar 01, 2019 77.83 78.95 77.29 78.70 163,700 +1.46(+1.89%)
Feb 28, 2019 77.63 77.84 77.00 77.24 191,962 -0.38(-0.49%)
Feb 27, 2019 77.21 77.69 76.66 77.62 140,013 +0.14(+0.18%)
Feb 26, 2019 77.51 78.11 77.30 77.48 189,648 -0.43(-0.55%)
Feb 25, 2019 77.48 78.52 77.29 77.91 298,095 +0.96(+1.25%)
Feb 22, 2019 76.55 77.38 76.55 76.95 349,700 +0.39(+0.51%)
Feb 21, 2019 76.09 76.81 75.70 76.56 411,026 +0.16(+0.21%)
Feb 20, 2019 75.85 76.95 75.19 76.40 262,413 -0.10(-0.13%)
Feb 19, 2019 76.94 77.28 75.67 76.50 520,548 -1.25(-1.61%)
Feb 15, 2019 77.98 79.04 77.00 77.75 370,100 +0.12(+0.15%)
Feb 14, 2019 77.01 78.22 76.52 77.63 341,152 -0.35(-0.45%)
Feb 13, 2019 77.56 78.74 77.16 77.98 481,964 +0.18(+0.23%)
Feb 12, 2019 76.09 77.84 76.00 77.80 483,143 +2.09(+2.76%)
Feb 11, 2019 72.83 76.02 72.47 75.71 777,553 +3.45(+4.77%)
Feb 08, 2019 70.31 72.29 69.17 72.26 650,000 +0.97(+1.36%)
Feb 07, 2019 65.05 74.46 65.01 71.29 1,630,932 +4.03(+5.99%)
Feb 06, 2019 70.14 71.74 67.14 67.26 544,306 -2.71(-3.87%)
Feb 05, 2019 70.20 71.35 69.88 69.97 361,490 -0.10(-0.14%)
Feb 04, 2019 71.81 72.71 69.49 70.07 517,942 -1.75(-2.44%)
Feb 01, 2019 71.55 72.41 70.69 71.82 381,400 +0.22(+0.31%)
Jan 31, 2019 70.50 71.83 70.50 71.60 206,952 +1.01(+1.43%)
Jan 30, 2019 69.10 70.74 68.65 70.59 420,972 +1.93(+2.81%)
Jan 29, 2019 70.06 70.50 68.29 68.66 341,719 -1.38(-1.97%)
Jan 28, 2019 69.58 71.11 68.91 70.04 308,098 -0.10(-0.14%)
Jan 25, 2019 70.13 70.94 69.84 70.14 250,600 +0.50(+0.72%)
Jan 24, 2019 68.38 69.90 68.31 69.64 331,532 +1.43(+2.10%)
Jan 23, 2019 68.66 69.88 67.26 68.21 297,028 -0.15(-0.22%)
Jan 22, 2019 70.13 70.59 67.87 68.36 322,260 -2.38(-3.36%)
Jan 18, 2019 69.62 71.54 69.40 70.74 302,500 +1.05(+1.51%)
Jan 17, 2019 68.04 70.36 68.04 69.69 277,274 +1.56(+2.29%)
Jan 16, 2019 67.64 69.13 67.46 68.13 288,393 +0.61(+0.90%)
Jan 15, 2019 66.37 67.85 65.93 67.52 288,229 +1.14(+1.72%)
Jan 14, 2019 66.27 66.96 65.09 66.38 273,161 -0.29(-0.43%)
Jan 11, 2019 65.86 67.24 65.56 66.67 221,400 +0.41(+0.62%)
Jan 10, 2019 65.08 66.30 64.70 66.26 210,265 +0.81(+1.24%)
Jan 09, 2019 65.98 67.10 64.97 65.45 306,329 -0.06(-0.09%)
Jan 08, 2019 65.61 65.78 64.16 65.51 225,677 +0.75(+1.16%)
Jan 07, 2019 63.11 65.48 62.20 64.76 297,424 +1.52(+2.40%)
Jan 04, 2019 61.57 64.21 61.10 63.24 308,700 +2.52(+4.15%)
Jan 03, 2019 62.46 62.83 60.00 60.72 293,863 -2.57(-4.06%)
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.