Blackbaud Inc (NQ: BLKB )

69.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.21 63.13 60.65 62.89 183,625 +0.52(+0.83%)
Mar 30, 2016 63.20 63.20 61.46 62.37 135,696 -0.32(-0.51%)
Mar 29, 2016 59.99 62.69 59.99 62.69 209,569 +2.44(+4.05%)
Mar 28, 2016 60.64 61.00 59.41 60.25 111,671 +0.03(+0.05%)
Mar 24, 2016 59.14 60.22 60.22 60.22 120,300 +0.68(+1.14%)
Mar 23, 2016 60.08 60.36 58.78 59.54 197,821 -0.66(-1.10%)
Mar 22, 2016 61.09 61.13 59.99 60.20 143,427 -1.57(-2.54%)
Mar 21, 2016 62.00 62.16 61.04 61.77 204,756 -0.53(-0.85%)
Mar 18, 2016 61.34 62.46 61.00 62.30 518,687 +1.35(+2.21%)
Mar 17, 2016 59.57 61.43 59.03 60.95 270,939 +1.23(+2.06%)
Mar 16, 2016 58.86 59.91 58.86 59.72 132,080 +0.72(+1.22%)
Mar 15, 2016 58.60 59.13 58.27 59.00 175,179 -0.02(-0.03%)
Mar 14, 2016 57.39 59.31 57.10 59.02 125,287 +1.42(+2.47%)
Mar 11, 2016 57.72 58.10 57.36 57.60 188,883 +0.32(+0.56%)
Mar 10, 2016 58.65 59.41 56.61 57.28 165,501 -1.19(-2.04%)
Mar 09, 2016 57.88 58.74 57.61 58.47 180,159 +0.87(+1.51%)
Mar 08, 2016 58.03 58.68 57.43 57.60 161,141 -0.83(-1.42%)
Mar 07, 2016 57.07 58.50 56.99 58.43 231,959 +1.15(+2.01%)
Mar 04, 2016 57.37 58.14 56.75 57.28 198,866 -0.09(-0.16%)
Mar 03, 2016 57.80 58.43 56.60 57.37 176,443 -0.39(-0.68%)
Mar 02, 2016 58.92 58.92 57.11 57.76 180,705 -1.26(-2.13%)
Mar 01, 2016 57.16 59.02 56.55 59.02 169,239 +2.49(+4.40%)
Feb 29, 2016 57.26 57.76 56.38 56.53 229,167 -0.68(-1.19%)
Feb 26, 2016 57.00 57.46 56.20 57.21 126,156 +0.57(+1.01%)
Feb 25, 2016 56.54 56.80 55.92 56.64 121,027 +0.28(+0.50%)
Feb 24, 2016 55.16 56.87 52.35 56.36 135,004 +0.56(+1.00%)
Feb 23, 2016 56.45 56.84 55.47 55.80 187,728 -1.03(-1.81%)
Feb 22, 2016 57.46 57.55 56.04 56.83 182,267 +0.60(+1.07%)
Feb 19, 2016 55.80 56.85 55.53 56.23 154,183 +0.33(+0.59%)
Feb 18, 2016 55.60 57.35 52.45 55.90 236,328 +0.28(+0.50%)
Feb 17, 2016 53.53 56.39 52.70 55.62 351,963 +2.33(+4.37%)
Feb 16, 2016 53.55 53.57 52.61 53.29 323,217 +0.59(+1.12%)
Feb 12, 2016 52.79 52.70 52.70 52.70 338,100 +0.76(+1.46%)
Feb 11, 2016 52.30 54.09 51.84 51.94 381,107 -1.31(-2.46%)
Feb 10, 2016 54.00 59.63 51.98 53.25 730,582 +2.28(+4.47%)
Feb 09, 2016 50.71 52.64 49.89 50.97 688,236 -0.53(-1.03%)
Feb 08, 2016 52.91 53.07 50.95 51.50 446,526 -2.18(-4.06%)
Feb 05, 2016 58.94 58.99 53.59 53.68 464,306 -6.05(-10.13%)
Feb 04, 2016 60.56 60.56 59.24 59.73 107,135 -0.97(-1.60%)
Feb 03, 2016 60.63 60.85 59.13 60.70 114,757 +0.67(+1.12%)
Feb 02, 2016 61.45 61.90 59.72 60.03 178,350 -2.07(-3.33%)
Feb 01, 2016 61.11 62.65 60.77 62.10 169,487 +0.62(+1.01%)
Jan 29, 2016 59.24 61.56 59.24 61.48 249,875 +2.55(+4.33%)
Jan 28, 2016 59.08 59.65 58.23 58.93 114,387 +0.52(+0.89%)
Jan 27, 2016 59.67 60.23 58.10 58.41 199,584 -1.64(-2.73%)
Jan 26, 2016 59.43 60.60 58.89 60.05 155,062 +1.00(+1.69%)
Jan 25, 2016 60.01 60.28 58.85 59.05 153,265 -1.34(-2.22%)
Jan 22, 2016 59.55 60.40 58.56 60.39 147,603 +1.63(+2.77%)
Jan 21, 2016 58.07 59.40 57.18 58.76 218,813 +0.64(+1.10%)
Jan 20, 2016 55.62 58.80 55.12 58.12 190,868 +1.79(+3.18%)
Jan 19, 2016 58.56 58.56 55.33 56.33 229,342 -1.57(-2.71%)
Jan 15, 2016 57.34 57.90 57.90 57.90 239,800 -1.27(-2.15%)
Jan 14, 2016 57.61 59.67 56.92 59.17 158,965 +1.86(+3.25%)
Jan 13, 2016 59.77 59.77 56.69 57.31 202,509 -2.17(-3.65%)
Jan 12, 2016 60.00 61.05 57.16 59.48 210,914 -0.19(-0.32%)
Jan 11, 2016 60.59 60.71 58.48 59.67 284,959 -0.63(-1.04%)
Jan 08, 2016 61.55 62.48 60.12 60.30 256,415 -1.12(-1.82%)
Jan 07, 2016 61.84 62.62 60.96 61.42 207,812 -1.41(-2.24%)
Jan 06, 2016 64.24 64.92 62.12 62.83 251,485 -2.50(-3.83%)
Jan 05, 2016 64.04 65.55 63.72 65.33 171,313 +1.59(+2.49%)
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.