Blackbaud Inc (NQ: BLKB )

72.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.14 47.69 46.95 47.38 123,060 -0.07(-0.15%)
Mar 30, 2015 46.95 47.79 46.57 47.45 131,213 +0.66(+1.41%)
Mar 27, 2015 45.38 47.08 45.14 46.79 147,572 +1.31(+2.88%)
Mar 26, 2015 45.13 45.69 44.64 45.48 105,189 +0.29(+0.64%)
Mar 25, 2015 47.01 47.18 44.99 45.19 154,806 -1.85(-3.93%)
Mar 24, 2015 47.16 47.35 46.76 47.04 153,826 -0.12(-0.25%)
Mar 23, 2015 47.25 47.46 46.89 47.16 115,325 -0.19(-0.40%)
Mar 20, 2015 46.60 47.41 46.60 47.35 228,702 +0.99(+2.14%)
Mar 19, 2015 45.80 46.42 45.64 46.36 77,491 +0.36(+0.78%)
Mar 18, 2015 45.17 46.17 45.03 46.00 104,557 +0.68(+1.50%)
Mar 17, 2015 45.08 45.40 44.86 45.32 112,420 +0.05(+0.11%)
Mar 16, 2015 45.00 45.65 44.95 45.27 126,322 +0.47(+1.05%)
Mar 13, 2015 44.73 44.96 44.12 44.80 81,003 +0.06(+0.13%)
Mar 12, 2015 44.44 45.09 43.69 44.74 191,515 +0.64(+1.45%)
Mar 11, 2015 44.16 44.23 43.30 44.10 155,168 -0.12(-0.27%)
Mar 10, 2015 44.86 45.22 44.21 44.22 105,249 -1.05(-2.32%)
Mar 09, 2015 45.20 45.36 44.88 45.27 148,031 +0.20(+0.44%)
Mar 06, 2015 44.75 45.14 44.62 45.07 175,909 -0.09(-0.20%)
Mar 05, 2015 45.16 45.20 44.66 45.16 167,247 -0.02(-0.04%)
Mar 04, 2015 45.33 45.77 45.43 45.18 238,768 -0.25(-0.55%)
Mar 03, 2015 45.52 45.71 44.77 45.43 218,326 -0.29(-0.63%)
Mar 02, 2015 45.29 46.06 44.90 45.72 168,829 +0.32(+0.70%)
Feb 27, 2015 46.10 46.33 45.31 45.40 147,952 -0.86(-1.86%)
Feb 26, 2015 45.74 46.39 45.57 46.26 204,940 +0.41(+0.89%)
Feb 25, 2015 45.89 46.00 45.66 45.85 183,303 -0.16(-0.35%)
Feb 24, 2015 46.18 46.21 45.62 46.01 216,965 -0.28(-0.60%)
Feb 23, 2015 46.09 46.37 45.75 46.29 344,546 +0.02(+0.04%)
Feb 20, 2015 45.82 46.35 45.29 46.27 150,083 +0.52(+1.14%)
Feb 19, 2015 45.08 45.80 44.96 45.75 124,597 +0.45(+0.99%)
Feb 18, 2015 44.72 45.39 44.71 45.30 138,786 +0.36(+0.80%)
Feb 17, 2015 44.36 45.11 44.10 44.94 225,160 +0.49(+1.10%)
Feb 13, 2015 43.91 44.45 44.45 44.45 263,200 +0.50(+1.14%)
Feb 12, 2015 42.50 44.02 42.07 43.95 345,305 +1.54(+3.63%)
Feb 11, 2015 44.17 44.83 41.88 42.41 560,189 -1.75(-3.96%)
Feb 10, 2015 44.31 44.52 43.71 44.16 209,688 +0.04(+0.09%)
Feb 09, 2015 45.29 45.29 44.03 44.12 146,375 -1.16(-2.56%)
Feb 06, 2015 45.47 45.47 44.98 45.28 208,899 -0.07(-0.15%)
Feb 05, 2015 45.28 45.71 44.99 45.35 144,501 +0.35(+0.78%)
Feb 04, 2015 44.72 45.24 44.21 45.00 161,511 +0.00(+0.00%)
Feb 03, 2015 44.97 45.37 44.21 45.00 256,031 +0.34(+0.76%)
Feb 02, 2015 43.93 45.10 43.14 44.66 136,688 +0.95(+2.17%)
Jan 30, 2015 44.75 44.86 43.65 43.71 172,494 -1.29(-2.87%)
Jan 29, 2015 44.77 45.15 43.93 45.00 174,273 +0.33(+0.74%)
Jan 28, 2015 45.74 45.83 44.45 44.67 137,942 -0.72(-1.59%)
Jan 27, 2015 45.47 46.12 44.99 45.39 116,221 -0.49(-1.07%)
Jan 26, 2015 46.09 46.21 45.07 45.88 144,547 -0.11(-0.24%)
Jan 23, 2015 45.94 46.46 45.87 45.99 109,290 +0.12(+0.26%)
Jan 22, 2015 44.41 45.91 43.87 45.87 194,413 +1.75(+3.97%)
Jan 21, 2015 43.97 44.38 43.80 44.12 125,007 +0.05(+0.11%)
Jan 20, 2015 44.55 44.90 43.46 44.07 132,198 -0.42(-0.94%)
Jan 16, 2015 42.95 44.56 42.95 44.49 101,291 +1.39(+3.23%)
Jan 15, 2015 43.78 43.85 42.42 43.10 146,603 -0.64(-1.46%)
Jan 14, 2015 43.74 44.18 43.32 43.74 93,074 -0.39(-0.88%)
Jan 13, 2015 43.84 45.14 43.48 44.13 145,708 +0.71(+1.64%)
Jan 12, 2015 43.02 43.78 42.84 43.42 91,338 +0.26(+0.60%)
Jan 09, 2015 43.20 43.71 42.81 43.16 116,035 -0.07(-0.16%)
Jan 08, 2015 42.90 43.47 42.75 43.23 326,611 +0.70(+1.65%)
Jan 07, 2015 42.25 42.58 40.51 42.53 314,314 +0.53(+1.26%)
Jan 06, 2015 42.23 42.57 41.98 42.00 217,513 -0.19(-0.45%)
Jan 05, 2015 41.74 42.43 41.28 42.19 186,080 +0.12(+0.29%)
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.