Blackbaud Inc (NQ: BLKB )

69.58 USD +1.65 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.00 70.27 68.00 69.69 220,509 +0.20(+0.29%)
Aug 30, 2021 70.31 70.31 69.27 69.49 162,318 -0.32(-0.46%)
Aug 27, 2021 67.94 70.31 67.94 69.81 235,862 +1.69(+2.48%)
Aug 26, 2021 67.97 69.23 67.82 68.12 147,913 -0.15(-0.22%)
Aug 25, 2021 68.96 69.03 68.10 68.27 154,796 -0.14(-0.20%)
Aug 24, 2021 68.14 68.56 67.03 68.41 148,742 +0.95(+1.41%)
Aug 23, 2021 66.33 67.77 66.06 67.46 166,170 +1.41(+2.13%)
Aug 20, 2021 65.25 66.71 65.16 66.05 208,624 +0.79(+1.21%)
Aug 19, 2021 62.56 65.37 61.20 65.26 931,104 +2.11(+3.34%)
Aug 18, 2021 65.42 65.71 63.10 63.15 397,128 -2.56(-3.90%)
Aug 17, 2021 67.38 67.38 64.93 65.71 210,238 -1.73(-2.57%)
Aug 16, 2021 68.26 68.26 67.13 67.44 107,193 -1.10(-1.60%)
Aug 13, 2021 68.64 68.97 68.06 68.54 101,378 -0.30(-0.44%)
Aug 12, 2021 70.49 70.74 68.55 68.84 242,996 -1.85(-2.62%)
Aug 11, 2021 69.86 70.83 69.45 70.69 158,639 +1.18(+1.70%)
Aug 10, 2021 70.34 70.34 68.64 69.51 121,941 -0.82(-1.17%)
Aug 09, 2021 72.78 73.19 70.22 70.33 343,097 -2.32(-3.19%)
Aug 06, 2021 71.38 72.71 71.09 72.65 254,032 +1.51(+2.12%)
Aug 05, 2021 70.49 71.53 70.01 71.14 173,377 +1.07(+1.53%)
Aug 04, 2021 71.34 71.54 69.25 70.07 150,049 -0.92(-1.30%)
Aug 03, 2021 70.93 71.39 69.46 70.99 184,533 +0.20(+0.28%)
Aug 02, 2021 71.72 72.34 69.20 70.79 185,057 -0.54(-0.76%)
Jul 30, 2021 71.39 72.82 71.00 71.33 146,307 -0.52(-0.72%)
Jul 29, 2021 71.82 72.80 71.82 71.85 90,803 +0.14(+0.20%)
Jul 28, 2021 70.89 72.03 70.50 71.71 106,626 +1.39(+1.98%)
Jul 27, 2021 72.01 72.01 69.28 70.32 179,537 -2.10(-2.90%)
Jul 26, 2021 72.07 72.65 71.31 72.42 143,280 +0.73(+1.02%)
Jul 23, 2021 70.82 72.27 69.74 71.69 147,236 +1.39(+1.98%)
Jul 22, 2021 71.61 72.31 70.11 70.30 154,770 -1.43(-1.99%)
Jul 21, 2021 71.52 72.13 70.74 71.73 280,212 +0.71(+1.00%)
Jul 20, 2021 70.16 71.63 69.89 71.02 324,172 +1.18(+1.69%)
Jul 19, 2021 69.96 70.84 68.90 69.84 193,345 -0.94(-1.33%)
Jul 16, 2021 71.78 72.27 70.70 70.78 194,387 -0.32(-0.45%)
Jul 15, 2021 71.81 72.14 70.40 71.10 137,062 -0.85(-1.18%)
Jul 14, 2021 73.07 73.09 71.64 71.95 149,833 -0.79(-1.09%)
Jul 13, 2021 74.08 74.28 72.62 72.74 145,422 -1.34(-1.81%)
Jul 12, 2021 75.24 75.24 73.26 74.08 206,327 -1.27(-1.69%)
Jul 09, 2021 74.94 75.64 73.96 75.35 143,116 +0.87(+1.17%)
Jul 08, 2021 74.81 75.24 73.93 74.48 159,257 -1.47(-1.94%)
Jul 07, 2021 76.66 77.27 75.58 75.95 111,187 -0.45(-0.59%)
Jul 06, 2021 77.16 77.60 75.47 76.40 132,502 -0.58(-0.75%)
Jul 02, 2021 77.28 77.92 76.86 76.98 100,583 -0.07(-0.09%)
Jul 01, 2021 77.02 77.14 76.35 77.05 179,196 +0.48(+0.63%)
Jun 30, 2021 77.51 77.51 76.49 76.57 159,534 -1.03(-1.33%)
Jun 29, 2021 78.29 79.16 77.55 77.60 104,995 -1.19(-1.51%)
Jun 28, 2021 79.40 79.99 78.38 78.79 207,145 -0.23(-0.29%)
Jun 25, 2021 79.09 79.57 78.75 79.02 659,741 +0.04(+0.05%)
Jun 24, 2021 78.69 79.14 78.43 78.98 130,464 +0.85(+1.09%)
Jun 23, 2021 78.00 78.85 77.42 78.13 226,733 +0.30(+0.39%)
Jun 22, 2021 77.07 77.92 76.57 77.83 166,506 +0.42(+0.54%)
Jun 21, 2021 76.21 77.58 75.75 77.41 203,939 +1.55(+2.04%)
Jun 18, 2021 76.87 77.26 75.10 75.86 932,453 -1.48(-1.91%)
Jun 17, 2021 76.38 77.69 75.74 77.34 176,227 +0.91(+1.19%)
Jun 16, 2021 75.70 76.96 75.13 76.43 195,652 +0.81(+1.07%)
Jun 15, 2021 76.06 76.61 75.41 75.62 191,705 -0.74(-0.97%)
Jun 14, 2021 76.82 77.02 75.82 76.36 217,531 -0.14(-0.18%)
Jun 11, 2021 76.00 76.50 75.35 76.50 127,817 +0.87(+1.15%)
Jun 10, 2021 74.32 75.96 74.14 75.63 165,816 +1.25(+1.68%)
Jun 09, 2021 75.57 76.63 74.21 74.38 226,569 -0.94(-1.25%)
Jun 08, 2021 72.60 75.60 72.60 75.32 254,042 +2.72(+3.75%)
Jun 07, 2021 73.00 74.10 72.31 72.60 263,980 -0.73(-1.00%)
Jun 04, 2021 73.18 73.33 71.22 73.33 193,866 +1.75(+2.44%)
Jun 03, 2021 71.46 72.18 70.73 71.58 210,310 -0.10(-0.14%)
Jun 02, 2021 70.69 71.73 70.44 71.68 325,681 +1.02(+1.44%)
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.