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 (%)
Mar 29, 2019 79.05 79.53 78.31 79.26 262,959 +0.90(+1.15%)
Mar 28, 2019 77.48 79.27 76.53 78.35 142,744 +1.08(+1.40%)
Mar 27, 2019 77.30 78.13 75.93 77.27 199,959 -0.25(-0.32%)
Mar 26, 2019 76.45 77.79 76.21 77.52 167,935 +1.75(+2.31%)
Mar 25, 2019 75.32 76.30 74.79 75.77 176,575 +0.12(+0.16%)
Mar 22, 2019 79.69 80.32 75.59 75.65 293,541 -4.63(-5.77%)
Mar 21, 2019 77.98 80.30 77.98 80.28 226,321 +2.01(+2.57%)
Mar 20, 2019 78.26 79.39 77.33 78.27 271,751 +0.00(+0.00%)
Mar 19, 2019 77.96 78.42 77.42 78.27 132,743 +0.60(+0.77%)
Mar 18, 2019 77.27 78.18 76.44 77.68 221,333 +0.74(+0.96%)
Mar 15, 2019 76.83 77.59 74.86 76.94 451,176 -0.01(-0.01%)
Mar 14, 2019 76.81 77.69 76.12 76.95 109,045 +0.08(+0.10%)
Mar 13, 2019 78.78 79.46 76.76 76.87 268,459 -1.62(-2.06%)
Mar 12, 2019 78.31 79.09 77.64 78.49 209,006 +0.27(+0.34%)
Mar 11, 2019 75.95 78.44 75.95 78.22 265,350 +2.56(+3.39%)
Mar 08, 2019 73.89 75.85 73.07 75.66 262,155 +0.90(+1.21%)
Mar 07, 2019 74.36 75.65 73.95 74.75 172,435 +0.41(+0.55%)
Mar 06, 2019 76.87 77.27 74.22 74.35 214,140 -2.45(-3.18%)
Mar 05, 2019 77.18 77.21 76.25 76.79 133,283 -0.38(-0.49%)
Mar 04, 2019 78.42 78.42 75.88 77.17 289,285 -1.06(-1.36%)
Mar 01, 2019 77.37 78.48 76.83 78.23 164,676 +1.45(+1.89%)
Feb 28, 2019 77.17 77.38 76.54 76.78 193,107 -0.38(-0.49%)
Feb 27, 2019 76.75 77.23 76.21 77.16 140,848 +0.14(+0.18%)
Feb 26, 2019 77.05 77.65 76.84 77.02 190,779 -0.31(-0.40%)
Feb 25, 2019 76.90 77.93 76.72 77.33 300,336 +0.95(+1.25%)
Feb 22, 2019 75.98 76.80 75.98 76.38 352,329 +0.39(+0.51%)
Feb 21, 2019 75.52 76.24 75.14 75.99 414,116 +0.16(+0.21%)
Feb 20, 2019 75.28 76.38 74.63 75.83 264,386 -0.10(-0.13%)
Feb 19, 2019 76.37 76.70 75.11 75.93 524,461 -1.24(-1.61%)
Feb 15, 2019 77.40 78.45 76.43 77.17 372,882 +0.12(+0.15%)
Feb 14, 2019 76.44 77.64 75.95 77.05 343,717 -0.35(-0.45%)
Feb 13, 2019 76.98 78.15 76.58 77.40 485,587 +0.18(+0.23%)
Feb 12, 2019 75.52 77.26 75.43 77.22 486,775 +2.07(+2.76%)
Feb 11, 2019 72.29 75.45 71.93 75.14 783,399 +3.42(+4.77%)
Feb 08, 2019 69.79 71.75 68.65 71.72 654,887 +0.96(+1.36%)
Feb 07, 2019 64.56 73.90 64.52 70.76 1,643,194 +4.00(+5.99%)
Feb 06, 2019 69.62 71.20 66.64 66.76 548,398 -2.69(-3.87%)
Feb 05, 2019 69.68 70.82 69.35 69.45 364,208 -0.10(-0.14%)
Feb 04, 2019 71.27 72.17 68.97 69.55 521,836 -1.74(-2.44%)
Feb 01, 2019 71.02 71.87 70.16 71.28 384,267 +0.22(+0.31%)
Jan 31, 2019 69.97 71.29 69.97 71.07 208,508 +1.00(+1.43%)
Jan 30, 2019 68.58 70.21 68.14 70.06 424,137 +1.92(+2.81%)
Jan 29, 2019 69.54 69.97 67.78 68.15 344,288 -1.37(-1.97%)
Jan 28, 2019 69.06 70.58 68.40 69.52 310,414 -0.10(-0.14%)
Jan 25, 2019 69.61 70.41 69.32 69.62 252,484 +0.50(+0.72%)
Jan 24, 2019 67.87 69.38 67.80 69.12 334,024 +1.42(+2.10%)
Jan 23, 2019 68.15 69.36 66.76 67.70 299,261 -0.15(-0.22%)
Jan 22, 2019 69.61 70.06 67.36 67.85 324,683 -2.36(-3.36%)
Jan 18, 2019 69.10 71.01 68.88 70.21 304,774 +1.04(+1.51%)
Jan 17, 2019 67.53 69.83 67.53 69.17 279,358 +1.55(+2.29%)
Jan 16, 2019 67.14 68.61 66.96 67.62 290,561 +0.61(+0.90%)
Jan 15, 2019 65.87 67.34 65.44 67.02 290,396 +1.13(+1.72%)
Jan 14, 2019 65.78 66.46 64.60 65.88 275,214 -0.29(-0.44%)
Jan 11, 2019 65.37 66.73 65.07 66.17 223,064 +0.41(+0.62%)
Jan 10, 2019 64.59 65.81 64.22 65.77 211,845 +0.80(+1.24%)
Jan 09, 2019 65.49 66.60 64.49 64.96 308,632 -0.06(-0.09%)
Jan 08, 2019 65.12 65.29 63.68 65.02 227,373 +0.74(+1.16%)
Jan 07, 2019 62.64 64.99 61.73 64.28 299,660 +1.51(+2.40%)
Jan 04, 2019 61.11 63.74 60.64 62.77 311,021 +2.50(+4.15%)
Jan 03, 2019 61.99 62.36 59.55 60.27 296,072 -2.55(-4.06%)
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.