Blackbaud Inc (NQ: BLKB )

66.92 USD -0.19 (-0.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 64.28 64.36 62.59 62.78 474,599 -1.16(-1.81%)
Nov 29, 2016 64.45 64.67 63.48 63.94 459,683 -0.24(-0.37%)
Nov 28, 2016 63.00 64.52 62.46 64.18 298,566 +0.72(+1.13%)
Nov 25, 2016 63.39 63.69 62.79 63.46 143,915 -0.38(-0.60%)
Nov 23, 2016 63.84 63.84 63.84 0 -3.58(-5.31%)
Nov 22, 2016 66.50 67.49 65.60 67.42 440,206 +0.89(+1.34%)
Nov 21, 2016 65.56 66.57 64.79 66.53 273,813 +1.19(+1.82%)
Nov 18, 2016 65.16 65.47 64.60 65.34 308,592 +0.19(+0.29%)
Nov 17, 2016 64.72 65.21 64.35 65.15 543,649 +0.43(+0.66%)
Nov 16, 2016 64.98 65.48 63.87 64.72 563,800 -0.28(-0.43%)
Nov 15, 2016 64.74 65.45 63.43 65.00 404,785 +0.35(+0.54%)
Nov 14, 2016 66.06 66.54 64.27 64.65 485,863 -1.46(-2.21%)
Nov 11, 2016 63.94 66.76 63.50 66.11 392,079 +2.38(+3.73%)
Nov 10, 2016 63.73 64.65 63.11 63.73 439,600 +0.67(+1.06%)
Nov 09, 2016 60.61 63.22 60.05 63.06 296,273 +1.10(+1.78%)
Nov 08, 2016 60.78 62.70 60.53 61.96 325,679 +0.63(+1.03%)
Nov 07, 2016 59.37 61.44 59.29 61.33 493,017 +2.50(+4.25%)
Nov 04, 2016 59.04 59.63 58.34 58.83 312,442 +0.04(+0.07%)
Nov 03, 2016 58.67 59.46 58.25 58.79 442,403 +0.50(+0.86%)
Nov 02, 2016 58.00 61.27 55.88 58.29 1,284,757 -2.80(-4.58%)
Nov 01, 2016 61.35 61.78 60.27 61.09 328,369 -0.31(-0.50%)
Oct 31, 2016 60.01 61.53 59.54 61.40 306,339 +1.20(+1.99%)
Oct 28, 2016 60.98 61.54 60.09 60.20 294,438 -0.79(-1.30%)
Oct 27, 2016 65.07 65.07 59.90 60.99 623,395 -3.77(-5.82%)
Oct 26, 2016 64.87 65.47 64.13 64.76 245,608 -0.30(-0.46%)
Oct 25, 2016 65.10 66.25 64.34 65.06 290,790 +0.06(+0.09%)
Oct 24, 2016 64.59 65.29 64.59 65.00 207,187 +0.93(+1.45%)
Oct 21, 2016 63.22 64.22 62.84 64.07 223,238 +0.44(+0.69%)
Oct 20, 2016 63.69 63.82 62.68 63.63 210,846 -0.29(-0.45%)
Oct 19, 2016 63.61 64.20 63.31 63.92 170,624 +0.17(+0.27%)
Oct 18, 2016 64.20 64.20 63.66 63.75 162,445 +0.12(+0.19%)
Oct 17, 2016 63.74 63.93 63.17 63.63 179,324 -0.13(-0.20%)
Oct 14, 2016 64.13 64.72 63.43 63.76 138,715 -0.13(-0.20%)
Oct 13, 2016 64.37 64.37 63.52 63.89 266,406 -0.22(-0.34%)
Oct 12, 2016 64.43 64.43 63.02 64.11 205,034 -0.20(-0.31%)
Oct 11, 2016 65.25 65.25 63.88 64.31 200,051 -1.21(-1.85%)
Oct 10, 2016 65.01 65.79 64.80 65.52 168,604 +0.83(+1.28%)
Oct 07, 2016 65.97 65.97 63.88 64.69 347,847 -1.24(-1.88%)
Oct 06, 2016 65.93 66.05 65.28 65.93 144,173 -0.20(-0.30%)
Oct 05, 2016 65.98 66.32 65.44 66.13 261,152 +0.28(+0.43%)
Oct 04, 2016 65.74 66.59 65.46 65.85 266,661 +0.12(+0.18%)
Oct 03, 2016 65.92 66.73 65.29 65.73 279,895 -0.61(-0.92%)
Sep 30, 2016 66.17 66.59 64.91 66.34 286,247 +0.37(+0.56%)
Sep 29, 2016 65.76 66.22 65.17 65.97 358,426 -0.04(-0.06%)
Sep 28, 2016 65.17 66.03 65.06 66.01 218,267 +0.73(+1.12%)
Sep 27, 2016 65.49 65.59 64.75 65.28 439,827 -0.27(-0.41%)
Sep 26, 2016 66.04 66.23 65.52 65.55 271,458 -0.73(-1.10%)
Sep 23, 2016 66.04 66.54 65.80 66.28 234,168 +0.16(+0.24%)
Sep 22, 2016 66.05 66.50 65.68 66.12 329,965 +0.39(+0.59%)
Sep 21, 2016 65.38 65.96 64.99 65.73 239,429 +0.58(+0.89%)
Sep 20, 2016 65.38 65.62 64.99 65.15 215,566 -0.04(-0.06%)
Sep 19, 2016 64.82 65.70 64.58 65.19 317,089 +0.87(+1.35%)
Sep 16, 2016 64.80 65.19 63.89 64.32 518,373 -0.37(-0.57%)
Sep 15, 2016 64.52 64.98 63.27 64.69 215,175 +0.31(+0.48%)
Sep 14, 2016 65.20 65.29 64.37 64.38 235,473 -0.66(-1.01%)
Sep 13, 2016 65.74 65.99 64.06 65.04 281,098 -1.49(-2.24%)
Sep 12, 2016 66.07 66.78 65.72 66.53 336,084 +0.19(+0.29%)
Sep 09, 2016 68.44 68.80 66.31 66.34 297,031 -2.66(-3.86%)
Sep 08, 2016 69.16 69.54 68.74 69.00 241,345 -0.28(-0.40%)
Sep 07, 2016 69.72 70.16 68.92 69.28 287,325 -0.32(-0.46%)
Sep 06, 2016 69.34 70.21 69.04 69.60 223,120 +0.26(+0.37%)
Sep 02, 2016 69.01 69.34 69.34 69.34 206,100 +0.84(+1.23%)
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.