Skip to main content

Blackbaud Inc (NQ: BLKB )

57.85 -0.22 (-0.38%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 88.34 90.70 87.62 90.34 228,806 +2.08(+2.36%)
Sep 27, 2019 91.77 91.77 87.69 88.26 183,000 -3.26(-3.56%)
Sep 26, 2019 91.07 92.23 90.61 91.52 149,074 +0.11(+0.12%)
Sep 25, 2019 89.07 91.90 88.33 91.41 149,114 +2.51(+2.82%)
Sep 24, 2019 91.84 92.24 88.57 88.90 188,534 -2.29(-2.51%)
Sep 23, 2019 90.97 91.99 88.69 91.19 259,843 +0.08(+0.09%)
Sep 20, 2019 93.04 93.77 89.98 91.11 671,200 -1.98(-2.13%)
Sep 19, 2019 93.61 95.59 92.24 93.09 111,028 -0.41(-0.44%)
Sep 18, 2019 94.48 94.54 92.01 93.50 156,235 -0.74(-0.79%)
Sep 17, 2019 93.01 94.42 92.50 94.24 276,432 +0.98(+1.05%)
Sep 16, 2019 91.57 93.90 90.77 93.26 143,373 +0.72(+0.78%)
Sep 13, 2019 93.24 93.75 91.81 92.54 158,000 -0.45(-0.48%)
Sep 12, 2019 93.09 94.16 91.42 92.99 150,612 +0.56(+0.61%)
Sep 11, 2019 89.24 92.65 89.09 92.43 256,659 +3.74(+4.22%)
Sep 10, 2019 89.44 89.92 87.89 88.69 204,915 -1.04(-1.16%)
Sep 09, 2019 91.35 91.35 88.90 89.73 182,297 -1.16(-1.28%)
Sep 06, 2019 91.56 92.64 90.75 90.89 169,800 -0.63(-0.69%)
Sep 05, 2019 90.63 91.90 89.83 91.52 134,437 +1.97(+2.20%)
Sep 04, 2019 90.02 90.54 89.30 89.55 115,509 +0.69(+0.78%)
Sep 03, 2019 90.20 91.07 88.78 88.86 155,702 -2.11(-2.32%)
Aug 30, 2019 90.86 91.30 89.10 90.97 160,800 +0.58(+0.64%)
Aug 29, 2019 89.20 91.09 89.15 90.39 128,174 +2.44(+2.77%)
Aug 28, 2019 87.02 88.66 86.14 87.95 246,677 +0.64(+0.73%)
Aug 27, 2019 91.41 91.78 87.21 87.31 347,426 -3.17(-3.50%)
Aug 26, 2019 92.16 92.26 89.85 90.48 667,540 -0.38(-0.42%)
Aug 23, 2019 95.20 96.39 90.59 90.86 259,200 -4.74(-4.96%)
Aug 22, 2019 96.73 97.35 94.96 95.60 184,349 -0.60(-0.62%)
Aug 21, 2019 95.73 96.47 94.94 96.20 173,637 +1.46(+1.54%)
Aug 20, 2019 94.87 95.56 93.97 94.74 203,106 -0.36(-0.38%)
Aug 19, 2019 94.62 95.43 93.35 95.10 240,630 +1.83(+1.96%)
Aug 16, 2019 91.62 93.64 91.60 93.27 128,700 +2.49(+2.74%)
Aug 15, 2019 91.28 91.28 89.79 90.78 178,116 -0.12(-0.13%)
Aug 14, 2019 92.11 92.65 90.42 90.90 289,721 -3.17(-3.37%)
Aug 13, 2019 91.28 94.18 91.28 94.07 185,478 +2.56(+2.80%)
Aug 12, 2019 92.68 92.68 90.61 91.51 300,249 -1.79(-1.92%)
Aug 09, 2019 92.61 93.96 91.54 93.30 291,000 +0.30(+0.32%)
Aug 08, 2019 90.80 93.83 90.66 93.00 471,576 +3.20(+3.56%)
Aug 07, 2019 86.10 90.29 85.61 89.80 276,718 +2.33(+2.66%)
Aug 06, 2019 86.47 88.01 85.27 87.47 216,644 +1.09(+1.26%)
Aug 05, 2019 86.12 87.41 85.34 86.38 333,088 -2.10(-2.37%)
Aug 02, 2019 89.19 90.12 87.28 88.48 282,600 -1.63(-1.81%)
Aug 01, 2019 91.70 93.53 89.67 90.11 396,417 -0.89(-0.98%)
Jul 31, 2019 90.00 92.99 86.62 91.00 865,304 +2.95(+3.35%)
Jul 30, 2019 85.67 88.19 85.67 88.05 275,998 +1.30(+1.50%)
Jul 29, 2019 87.20 87.20 84.18 86.75 251,894 -0.23(-0.26%)
Jul 26, 2019 84.52 87.20 84.52 86.98 195,500 +2.65(+3.14%)
Jul 25, 2019 86.09 86.40 83.78 84.33 229,381 -1.88(-2.18%)
Jul 24, 2019 83.30 86.32 83.30 86.21 199,279 +2.59(+3.10%)
Jul 23, 2019 83.78 83.78 82.59 83.62 180,097 +0.49(+0.59%)
Jul 22, 2019 82.99 83.80 82.70 83.13 146,885 +0.59(+0.71%)
Jul 19, 2019 83.41 83.98 82.48 82.54 140,300 -0.78(-0.94%)
Jul 18, 2019 82.43 83.91 82.20 83.32 176,264 +0.96(+1.17%)
Jul 17, 2019 82.67 83.55 82.30 82.36 269,898 -0.29(-0.35%)
Jul 16, 2019 84.36 84.57 82.63 82.65 182,096 -1.69(-2.00%)
Jul 15, 2019 85.81 86.17 83.59 84.34 196,583 -1.15(-1.35%)
Jul 12, 2019 84.79 85.86 84.42 85.49 196,900 +1.11(+1.32%)
Jul 11, 2019 84.29 84.91 83.48 84.38 212,796 +0.34(+0.40%)
Jul 10, 2019 84.14 85.25 83.62 84.04 134,370 +0.31(+0.37%)
Jul 09, 2019 82.68 84.16 82.68 83.73 154,897 +0.46(+0.55%)
Jul 08, 2019 83.66 84.12 82.68 83.27 153,428 -0.89(-1.06%)
Jul 05, 2019 83.09 84.16 82.58 84.16 98,900 +0.49(+0.59%)
Jul 03, 2019 83.16 84.60 83.16 83.67 85,400 +0.84(+1.01%)
Jul 02, 2019 82.71 83.40 81.73 82.83 135,605 +0.48(+0.58%)
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.