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 (%)
Jul 31, 2017 92.39 93.81 91.91 92.34 432,890 +0.50(+0.54%)
Jul 28, 2017 91.71 92.61 91.06 91.84 225,483 -0.29(-0.31%)
Jul 27, 2017 92.81 93.27 90.94 92.13 209,257 -0.69(-0.74%)
Jul 26, 2017 92.68 93.03 92.06 92.82 120,420 +0.18(+0.19%)
Jul 25, 2017 91.02 92.95 90.79 92.64 278,749 +1.46(+1.60%)
Jul 24, 2017 89.56 91.51 89.50 91.18 119,920 +1.62(+1.81%)
Jul 21, 2017 90.08 90.08 89.21 89.56 160,350 -0.03(-0.03%)
Jul 20, 2017 89.97 87.41 89.59 140,168 -0.11(-0.12%)
Jul 19, 2017 88.49 90.07 87.11 89.70 225,397 +1.39(+1.57%)
Jul 18, 2017 88.10 88.84 87.41 88.31 239,700 -0.17(-0.19%)
Jul 17, 2017 88.80 89.20 88.28 88.48 145,340 -0.29(-0.33%)
Jul 14, 2017 88.65 89.25 88.54 88.77 182,138 +0.11(+0.12%)
Jul 13, 2017 89.96 90.42 88.36 88.66 200,549 -1.43(-1.59%)
Jul 12, 2017 89.24 90.90 89.07 90.09 265,820 +1.46(+1.65%)
Jul 11, 2017 87.97 89.42 87.53 88.63 264,954 +1.02(+1.16%)
Jul 10, 2017 87.16 88.29 86.50 87.61 222,742 +0.48(+0.55%)
Jul 07, 2017 85.20 87.29 85.20 87.13 290,717 +1.92(+2.25%)
Jul 06, 2017 86.02 84.89 85.21 264,326 -0.84(-0.98%)
Jul 05, 2017 85.42 86.43 84.81 86.05 220,806 +0.94(+1.10%)
Jul 03, 2017 85.92 86.49 84.29 85.11 305,094 -0.64(-0.75%)
Jun 30, 2017 86.16 87.74 85.70 85.75 597,387 +0.15(+0.18%)
Jun 29, 2017 88.03 88.65 85.29 85.60 928,662 -3.92(-4.38%)
Jun 28, 2017 90.78 92.69 88.95 89.52 8,083,721 -0.84(-0.93%)
Jun 27, 2017 91.99 92.68 90.05 90.36 572,638 +1.11(+1.24%)
Jun 26, 2017 90.32 90.86 88.58 89.25 148,442 -0.25(-0.28%)
Jun 23, 2017 89.83 89.50 336,033 +1.89(+2.16%)
Jun 22, 2017 87.11 87.95 86.50 87.61 130,659 +0.58(+0.67%)
Jun 21, 2017 86.61 88.49 86.61 87.03 145,239 +0.56(+0.65%)
Jun 20, 2017 87.38 88.62 86.37 86.47 182,500 -0.96(-1.10%)
Jun 19, 2017 87.51 88.41 86.87 87.43 355,052 +0.82(+0.95%)
Jun 16, 2017 85.13 86.63 83.42 86.61 350,631 +0.97(+1.13%)
Jun 15, 2017 84.69 85.73 83.67 85.64 128,901 +0.05(+0.06%)
Jun 14, 2017 86.59 87.01 84.78 85.59 207,500 -0.92(-1.06%)
Jun 13, 2017 85.55 86.80 85.19 86.51 149,574 +1.34(+1.57%)
Jun 12, 2017 85.13 85.37 82.44 85.17 306,258 -0.39(-0.46%)
Jun 09, 2017 88.12 88.60 84.61 85.56 346,231 -2.49(-2.83%)
Jun 08, 2017 87.74 88.65 86.50 88.05 244,453 +0.56(+0.64%)
Jun 07, 2017 87.83 88.38 87.31 87.49 199,513 +0.05(+0.06%)
Jun 06, 2017 87.15 89.13 86.32 87.44 274,263 -0.36(-0.41%)
Jun 05, 2017 86.34 89.66 86.34 87.80 582,836 +1.18(+1.36%)
Jun 02, 2017 85.08 86.96 84.78 86.62 314,828 +1.75(+2.06%)
Jun 01, 2017 82.98 84.89 82.74 84.87 270,789 +2.14(+2.59%)
May 31, 2017 83.58 83.94 82.17 82.73 247,159 -0.49(-0.59%)
May 30, 2017 83.41 84.38 82.99 83.22 224,378 -0.47(-0.56%)
May 26, 2017 83.04 84.08 81.61 83.69 192,040 +0.78(+0.94%)
May 25, 2017 82.62 83.37 82.33 82.91 182,773 +0.52(+0.63%)
May 24, 2017 81.73 82.54 81.11 82.39 207,468 +0.54(+0.66%)
May 23, 2017 82.00 82.68 80.25 81.85 274,778 -0.05(-0.06%)
May 22, 2017 80.53 82.00 79.83 81.90 201,691 +1.56(+1.94%)
May 19, 2017 79.79 80.78 79.64 80.34 316,368 +0.94(+1.18%)
May 18, 2017 78.75 79.80 78.30 79.40 288,432 +0.40(+0.51%)
May 17, 2017 79.59 80.46 78.42 79.00 344,242 -1.57(-1.95%)
May 16, 2017 80.35 81.20 80.17 80.57 173,721 +0.70(+0.88%)
May 15, 2017 80.00 80.64 79.07 79.87 197,298 +0.05(+0.06%)
May 12, 2017 78.35 80.83 78.33 79.82 449,362 +1.12(+1.42%)
May 11, 2017 79.17 79.74 78.07 78.70 178,542 -0.66(-0.83%)
May 10, 2017 79.27 79.63 78.83 79.36 197,154 +0.06(+0.08%)
May 09, 2017 79.50 79.77 78.90 79.30 359,230 -0.06(-0.08%)
May 08, 2017 79.39 79.91 78.86 79.36 169,010 -0.02(-0.03%)
May 05, 2017 79.07 80.97 78.89 79.38 197,800 +0.44(+0.56%)
May 04, 2017 80.08 80.75 78.68 78.94 318,399 -0.80(-1.00%)
May 03, 2017 78.87 79.86 78.54 79.74 467,138 -1.10(-1.36%)
May 02, 2017 77.40 81.68 75.93 80.84 701,031 -0.66(-0.81%)
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.