Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 60.23 61.43 60.15 61.16 233,594 +0.86(+1.43%)
Jul 30, 2015 58.11 60.67 56.55 60.30 292,366 +2.49(+4.31%)
Jul 29, 2015 58.17 58.25 53.47 57.81 259,100 -0.58(-0.99%)
Jul 28, 2015 59.59 59.59 57.81 58.39 205,605 -1.01(-1.70%)
Jul 27, 2015 59.02 59.50 58.42 59.40 139,050 +0.17(+0.29%)
Jul 24, 2015 59.41 60.10 58.64 59.23 124,249 -0.26(-0.44%)
Jul 23, 2015 60.76 61.32 59.17 59.49 179,409 -1.34(-2.20%)
Jul 22, 2015 59.86 61.08 59.86 60.83 140,266 +0.66(+1.10%)
Jul 21, 2015 60.95 61.09 59.53 60.17 215,763 -0.90(-1.47%)
Jul 20, 2015 61.03 61.35 60.53 61.07 195,448 +0.08(+0.13%)
Jul 17, 2015 60.74 61.03 59.71 60.99 175,043 +0.47(+0.78%)
Jul 16, 2015 60.01 60.97 59.40 60.52 175,838 +1.19(+2.01%)
Jul 15, 2015 59.70 59.97 59.10 59.33 122,992 -0.32(-0.54%)
Jul 14, 2015 59.16 59.81 58.76 59.65 115,351 +0.50(+0.85%)
Jul 13, 2015 59.11 59.53 58.70 59.15 106,094 +0.28(+0.48%)
Jul 10, 2015 58.10 58.96 57.68 58.87 129,544 +1.36(+2.36%)
Jul 09, 2015 58.62 58.75 57.37 57.51 238,189 -0.47(-0.81%)
Jul 08, 2015 57.16 58.17 57.01 57.98 315,994 +0.52(+0.90%)
Jul 07, 2015 56.92 57.50 56.09 57.46 188,711 +0.53(+0.93%)
Jul 06, 2015 56.59 57.40 56.45 56.93 160,074 -0.16(-0.28%)
Jul 02, 2015 57.82 57.09 57.09 57.09 125,500 -0.68(-1.18%)
Jul 01, 2015 57.31 57.80 56.81 57.77 205,142 +0.82(+1.44%)
Jun 30, 2015 56.78 57.16 56.46 56.95 196,543 +0.76(+1.35%)
Jun 29, 2015 57.19 57.21 56.13 56.19 135,054 -1.26(-2.19%)
Jun 26, 2015 57.80 57.90 57.13 57.45 203,441 -0.21(-0.36%)
Jun 25, 2015 57.29 57.94 57.21 57.66 144,628 +0.49(+0.86%)
Jun 24, 2015 57.97 57.97 56.93 57.17 136,380 -0.80(-1.38%)
Jun 23, 2015 58.18 58.53 57.52 57.97 130,852 -0.01(-0.02%)
Jun 22, 2015 59.95 60.05 57.48 57.98 206,270 -1.69(-2.83%)
Jun 19, 2015 58.82 60.07 58.14 59.67 1,316,974 +1.01(+1.72%)
Jun 18, 2015 57.35 58.83 57.22 58.66 492,746 +1.53(+2.68%)
Jun 17, 2015 56.10 57.59 55.95 57.13 347,800 +1.38(+2.48%)
Jun 16, 2015 53.79 56.58 53.79 55.75 391,465 +2.49(+4.68%)
Jun 15, 2015 51.99 53.68 51.07 53.26 251,354 +0.99(+1.89%)
Jun 12, 2015 52.31 53.00 52.12 52.27 105,617 -0.15(-0.29%)
Jun 11, 2015 52.87 53.17 52.34 52.42 228,278 -0.67(-1.26%)
Jun 10, 2015 51.82 53.19 51.78 53.09 247,380 +1.56(+3.03%)
Jun 09, 2015 51.76 51.88 50.89 51.53 139,109 -0.30(-0.58%)
Jun 08, 2015 52.13 52.52 51.71 51.83 83,694 -0.53(-1.01%)
Jun 05, 2015 52.16 52.41 51.64 52.36 145,381 +0.05(+0.10%)
Jun 04, 2015 52.07 52.66 51.69 52.31 180,377 +0.00(+0.00%)
Jun 03, 2015 51.35 52.32 50.98 52.31 168,967 +1.08(+2.11%)
Jun 02, 2015 51.24 51.72 50.82 51.23 285,087 -0.24(-0.47%)
Jun 01, 2015 51.63 51.74 50.58 51.47 117,667 +0.21(+0.41%)
May 29, 2015 51.70 51.88 51.05 51.26 151,557 -0.61(-1.18%)
May 28, 2015 51.70 51.96 51.28 51.87 150,975 +0.01(+0.02%)
May 27, 2015 51.04 52.25 50.72 51.86 288,834 +0.87(+1.71%)
May 26, 2015 51.75 51.77 50.45 50.99 297,684 -1.09(-2.09%)
May 22, 2015 52.00 52.08 52.08 52.08 225,600 +0.12(+0.23%)
May 21, 2015 52.11 52.41 51.78 51.96 144,792 -0.34(-0.65%)
May 20, 2015 52.57 52.57 51.90 52.30 129,557 -0.18(-0.34%)
May 19, 2015 53.40 53.73 52.33 52.48 178,293 -0.85(-1.59%)
May 18, 2015 52.79 53.56 52.60 53.33 163,811 +0.48(+0.91%)
May 15, 2015 53.28 53.62 52.50 52.85 182,097 -0.53(-0.99%)
May 14, 2015 52.92 53.50 52.88 53.38 304,915 +0.62(+1.18%)
May 13, 2015 53.07 53.37 52.47 52.76 330,760 +0.01(+0.02%)
May 12, 2015 52.52 52.93 51.75 52.75 152,005 +0.23(+0.44%)
May 11, 2015 52.82 53.02 52.25 52.52 151,959 -0.32(-0.61%)
May 08, 2015 53.51 53.70 52.53 52.84 136,064 -0.13(-0.25%)
May 07, 2015 52.14 53.06 51.66 52.97 242,162 +0.66(+1.26%)
May 06, 2015 52.16 52.50 51.94 52.31 161,192 +0.24(+0.46%)
May 05, 2015 51.76 52.41 51.51 52.07 249,047 +0.02(+0.04%)
May 04, 2015 52.24 52.34 51.02 52.05 215,706 +0.71(+1.38%)
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.