Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 78.21 79.65 76.97 79.07 575,637 +1.13(+1.45%)
Apr 27, 2017 77.93 78.43 77.62 77.94 208,165 +0.21(+0.27%)
Apr 26, 2017 77.71 78.20 76.98 77.74 271,055 +0.22(+0.28%)
Apr 25, 2017 78.13 78.41 77.36 77.52 252,304 -0.14(-0.18%)
Apr 24, 2017 78.64 78.64 77.54 77.66 183,842 +0.06(+0.08%)
Apr 21, 2017 77.47 77.96 77.12 77.60 189,207 +0.09(+0.11%)
Apr 20, 2017 77.49 77.91 76.94 77.51 234,731 +0.45(+0.59%)
Apr 19, 2017 76.63 77.57 76.02 77.06 275,157 +1.19(+1.57%)
Apr 18, 2017 75.36 76.08 75.09 75.87 132,114 +0.29(+0.38%)
Apr 17, 2017 75.98 76.63 74.54 75.58 253,417 -0.14(-0.18%)
Apr 13, 2017 75.60 76.22 75.49 75.72 226,030 -0.03(-0.04%)
Apr 12, 2017 75.90 76.28 75.34 75.75 152,707 -0.36(-0.48%)
Apr 11, 2017 75.62 76.37 75.26 76.11 197,743 +0.30(+0.39%)
Apr 10, 2017 75.41 76.44 75.25 75.82 375,467 +0.29(+0.38%)
Apr 07, 2017 75.96 76.69 75.40 75.53 195,516 -0.69(-0.90%)
Apr 06, 2017 75.85 76.43 74.83 76.22 160,298 +0.65(+0.86%)
Apr 05, 2017 75.92 76.93 75.48 75.57 322,942 +0.02(+0.03%)
Apr 04, 2017 74.38 75.90 74.38 75.55 231,141 +0.89(+1.20%)
Apr 03, 2017 75.44 76.21 74.20 74.66 336,076 -0.74(-0.98%)
Mar 31, 2017 75.24 75.84 75.04 75.40 197,750 +0.03(+0.04%)
Mar 30, 2017 74.80 76.07 74.80 75.37 301,030 +0.54(+0.72%)
Mar 29, 2017 74.74 75.21 74.41 74.82 126,734 +0.05(+0.07%)
Mar 28, 2017 73.90 74.99 73.24 74.78 206,844 +0.64(+0.86%)
Mar 27, 2017 73.81 74.60 73.22 74.14 265,239 -0.74(-0.98%)
Mar 24, 2017 75.18 75.54 74.10 74.87 235,716 +0.15(+0.20%)
Mar 23, 2017 74.69 75.48 73.57 74.73 251,328 -0.04(-0.05%)
Mar 22, 2017 73.64 74.79 73.48 74.77 241,730 +0.90(+1.22%)
Mar 21, 2017 76.43 76.56 73.77 73.86 310,020 -2.01(-2.64%)
Mar 20, 2017 75.33 76.42 74.94 75.87 253,466 +0.53(+0.70%)
Mar 17, 2017 75.13 75.88 74.43 75.34 571,898 +0.02(+0.03%)
Mar 16, 2017 75.38 75.44 74.38 75.32 222,651 +0.43(+0.58%)
Mar 15, 2017 74.44 74.95 74.13 74.88 414,593 +0.90(+1.22%)
Mar 14, 2017 73.57 74.56 73.57 73.98 295,974 +0.00(+0.00%)
Mar 13, 2017 73.24 74.11 73.24 73.98 222,728 +0.73(+0.99%)
Mar 10, 2017 73.09 73.51 72.58 73.25 217,041 +0.72(+0.99%)
Mar 09, 2017 72.31 72.98 72.06 72.53 196,460 +0.08(+0.11%)
Mar 08, 2017 72.82 73.46 72.21 72.45 177,162 -0.11(-0.15%)
Mar 07, 2017 72.27 72.98 71.88 72.56 177,775 +0.19(+0.26%)
Mar 06, 2017 72.08 72.89 71.94 72.38 192,219 -0.27(-0.37%)
Mar 03, 2017 72.45 72.89 71.86 72.64 197,036 +0.17(+0.23%)
Mar 02, 2017 72.43 73.05 71.32 72.47 180,746 +0.00(+0.00%)
Mar 01, 2017 71.30 72.79 70.39 72.47 316,853 +2.14(+3.05%)
Feb 28, 2017 71.26 71.54 70.29 70.33 323,980 -2.07(-2.85%)
Feb 27, 2017 71.89 72.58 71.50 72.40 212,651 +0.64(+0.89%)
Feb 24, 2017 70.62 71.98 70.62 71.76 236,860 +0.07(+0.10%)
Feb 23, 2017 72.06 72.29 71.07 71.69 349,724 +0.14(+0.19%)
Feb 22, 2017 71.62 72.39 70.88 71.55 319,556 -0.39(-0.55%)
Feb 21, 2017 72.14 72.62 71.64 71.94 314,111 -0.15(-0.20%)
Feb 17, 2017 72.09 72.09 72.09 0 +0.16(+0.22%)
Feb 16, 2017 71.53 72.07 71.40 71.93 470,698 -0.15(-0.20%)
Feb 15, 2017 69.77 72.57 68.90 72.08 381,000 +1.24(+1.75%)
Feb 14, 2017 69.64 70.94 68.86 70.84 339,763 +0.49(+0.70%)
Feb 13, 2017 69.35 70.45 69.04 70.35 675,108 +0.90(+1.30%)
Feb 10, 2017 69.39 69.58 65.95 69.45 777,155 +0.33(+0.48%)
Feb 09, 2017 65.80 70.44 63.64 69.12 2,686,259 +8.19(+13.44%)
Feb 08, 2017 62.07 62.10 60.85 60.93 514,434 -1.42(-2.28%)
Feb 07, 2017 63.77 63.81 62.31 62.35 647,595 -1.23(-1.93%)
Feb 06, 2017 64.00 64.48 63.12 63.58 352,269 -0.68(-1.05%)
Feb 03, 2017 64.25 64.80 63.72 64.26 323,684 +0.63(+0.99%)
Feb 02, 2017 62.70 64.03 62.03 63.63 264,739 +0.92(+1.47%)
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.