Blackbaud Inc (NQ: BLKB )

76.40 USD -1.11 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 66.92 67.02 65.90 66.85 346,347 -0.12(-0.18%)
Jul 28, 2016 67.96 69.30 66.84 66.97 533,369 -0.97(-1.43%)
Jul 27, 2016 69.50 69.62 67.34 67.94 611,623 -3.07(-4.32%)
Jul 26, 2016 70.39 71.22 69.93 71.01 136,244 +0.66(+0.94%)
Jul 25, 2016 70.29 70.79 70.03 70.35 142,791 -0.13(-0.18%)
Jul 22, 2016 69.44 70.61 69.03 70.48 130,410 +1.07(+1.54%)
Jul 21, 2016 70.80 71.12 69.25 69.41 122,270 -1.68(-2.36%)
Jul 20, 2016 70.47 71.56 69.85 71.09 116,526 +1.05(+1.50%)
Jul 19, 2016 70.07 70.29 69.54 70.04 134,127 +0.02(+0.03%)
Jul 18, 2016 70.31 70.72 69.53 70.02 86,811 -0.19(-0.27%)
Jul 15, 2016 71.36 71.36 70.09 70.21 163,219 -0.68(-0.96%)
Jul 14, 2016 71.52 71.76 70.74 70.89 143,193 +0.03(+0.04%)
Jul 13, 2016 70.78 71.57 70.35 70.86 210,984 +0.25(+0.35%)
Jul 12, 2016 69.58 70.89 69.04 70.61 204,079 +1.63(+2.36%)
Jul 11, 2016 68.88 69.70 68.45 68.98 310,099 +0.65(+0.95%)
Jul 08, 2016 67.91 68.68 67.69 68.33 257,972 +0.64(+0.95%)
Jul 07, 2016 67.86 68.26 67.42 67.69 136,474 +0.38(+0.56%)
Jul 05, 2016 67.05 67.41 66.43 67.31 123,477 +0.01(+0.01%)
Jul 01, 2016 67.70 67.30 67.30 67.30 182,700 -0.60(-0.88%)
Jun 30, 2016 66.30 67.95 65.75 67.90 390,966 +2.00(+3.03%)
Jun 29, 2016 64.51 65.95 63.75 65.90 183,763 +2.10(+3.29%)
Jun 28, 2016 64.29 64.60 63.56 63.80 199,000 +0.27(+0.42%)
Jun 27, 2016 65.26 66.00 63.22 63.53 371,455 -2.84(-4.28%)
Jun 24, 2016 65.14 67.64 65.14 66.37 554,286 -2.03(-2.97%)
Jun 23, 2016 67.58 68.40 66.92 68.40 140,250 +1.65(+2.47%)
Jun 22, 2016 67.10 67.18 66.56 66.75 195,664 -0.19(-0.28%)
Jun 21, 2016 66.70 67.16 66.49 66.94 142,415 +0.13(+0.19%)
Jun 20, 2016 66.83 67.42 66.50 66.81 168,001 +0.82(+1.24%)
Jun 17, 2016 66.83 66.83 65.38 65.99 311,121 -0.64(-0.96%)
Jun 16, 2016 66.04 66.72 65.59 66.63 124,476 +0.23(+0.35%)
Jun 15, 2016 66.83 67.06 66.09 66.40 116,839 -0.13(-0.20%)
Jun 14, 2016 65.75 66.59 65.65 66.53 135,245 +0.68(+1.03%)
Jun 13, 2016 65.66 66.48 65.66 65.85 185,545 -0.11(-0.17%)
Jun 10, 2016 66.18 66.78 65.47 65.96 339,320 -0.66(-0.99%)
Jun 09, 2016 65.78 66.72 65.11 66.62 256,550 +0.84(+1.28%)
Jun 08, 2016 65.18 65.80 64.77 65.78 144,593 +0.81(+1.25%)
Jun 07, 2016 64.94 65.24 64.44 64.97 105,374 +0.08(+0.12%)
Jun 06, 2016 63.25 65.03 63.25 64.89 262,078 +1.64(+2.59%)
Jun 03, 2016 64.19 64.19 63.03 63.25 211,317 -1.06(-1.65%)
Jun 02, 2016 62.94 64.35 62.94 64.31 170,244 +1.05(+1.66%)
Jun 01, 2016 62.74 63.33 62.11 63.26 203,141 +0.59(+0.94%)
May 31, 2016 62.09 62.87 61.70 62.67 282,374 +0.55(+0.89%)
May 27, 2016 61.40 62.12 62.12 62.12 95,700 +0.54(+0.88%)
May 26, 2016 61.37 62.07 61.12 61.58 134,250 +0.13(+0.21%)
May 25, 2016 62.17 62.17 61.11 61.45 120,615 -0.54(-0.87%)
May 24, 2016 59.66 62.18 59.18 61.99 252,224 +2.73(+4.61%)
May 23, 2016 59.34 59.79 58.76 59.26 156,462 -0.16(-0.27%)
May 20, 2016 59.55 59.65 58.79 59.42 221,575 +0.26(+0.44%)
May 19, 2016 58.88 59.94 58.31 59.16 145,127 +0.00(+0.00%)
May 18, 2016 58.18 59.76 58.16 59.16 190,805 +0.80(+1.37%)
May 17, 2016 60.09 60.45 58.09 58.36 161,424 -2.08(-3.44%)
May 16, 2016 59.92 60.91 59.36 60.44 139,185 +0.76(+1.27%)
May 13, 2016 59.69 60.39 58.59 59.68 132,335 -0.17(-0.28%)
May 12, 2016 60.57 61.37 59.41 59.85 190,233 -0.63(-1.04%)
May 11, 2016 61.54 61.98 60.39 60.48 189,005 -1.15(-1.87%)
May 10, 2016 61.19 61.97 60.78 61.63 155,296 +0.52(+0.85%)
May 09, 2016 59.69 61.58 59.47 61.11 153,270 +1.50(+2.52%)
May 06, 2016 59.05 59.63 57.82 59.61 492,174 +0.13(+0.22%)
May 05, 2016 61.20 61.43 59.31 59.48 229,186 -1.66(-2.72%)
May 04, 2016 61.56 61.59 60.32 61.14 220,878 -0.72(-1.16%)
May 03, 2016 61.56 62.65 61.41 61.86 170,892 -0.31(-0.50%)
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.