Blackbaud Inc (NQ: BLKB )

68.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 77.63 77.84 77.00 77.24 191,962 -0.38(-0.49%)
Feb 27, 2019 77.21 77.69 76.66 77.62 140,013 +0.14(+0.18%)
Feb 26, 2019 77.51 78.11 77.30 77.48 189,648 -0.43(-0.55%)
Feb 25, 2019 77.48 78.52 77.29 77.91 298,095 +0.96(+1.25%)
Feb 22, 2019 76.55 77.38 76.55 76.95 349,700 +0.39(+0.51%)
Feb 21, 2019 76.09 76.81 75.70 76.56 411,026 +0.16(+0.21%)
Feb 20, 2019 75.85 76.95 75.19 76.40 262,413 -0.10(-0.13%)
Feb 19, 2019 76.94 77.28 75.67 76.50 520,548 -1.25(-1.61%)
Feb 15, 2019 77.98 79.04 77.00 77.75 370,100 +0.12(+0.15%)
Feb 14, 2019 77.01 78.22 76.52 77.63 341,152 -0.35(-0.45%)
Feb 13, 2019 77.56 78.74 77.16 77.98 481,964 +0.18(+0.23%)
Feb 12, 2019 76.09 77.84 76.00 77.80 483,143 +2.09(+2.76%)
Feb 11, 2019 72.83 76.02 72.47 75.71 777,553 +3.45(+4.77%)
Feb 08, 2019 70.31 72.29 69.17 72.26 650,000 +0.97(+1.36%)
Feb 07, 2019 65.05 74.46 65.01 71.29 1,630,932 +4.03(+5.99%)
Feb 06, 2019 70.14 71.74 67.14 67.26 544,306 -2.71(-3.87%)
Feb 05, 2019 70.20 71.35 69.88 69.97 361,490 -0.10(-0.14%)
Feb 04, 2019 71.81 72.71 69.49 70.07 517,942 -1.75(-2.44%)
Feb 01, 2019 71.55 72.41 70.69 71.82 381,400 +0.22(+0.31%)
Jan 31, 2019 70.50 71.83 70.50 71.60 206,952 +1.01(+1.43%)
Jan 30, 2019 69.10 70.74 68.65 70.59 420,972 +1.93(+2.81%)
Jan 29, 2019 70.06 70.50 68.29 68.66 341,719 -1.38(-1.97%)
Jan 28, 2019 69.58 71.11 68.91 70.04 308,098 -0.10(-0.14%)
Jan 25, 2019 70.13 70.94 69.84 70.14 250,600 +0.50(+0.72%)
Jan 24, 2019 68.38 69.90 68.31 69.64 331,532 +1.43(+2.10%)
Jan 23, 2019 68.66 69.88 67.26 68.21 297,028 -0.15(-0.22%)
Jan 22, 2019 70.13 70.59 67.87 68.36 322,260 -2.38(-3.36%)
Jan 18, 2019 69.62 71.54 69.40 70.74 302,500 +1.05(+1.51%)
Jan 17, 2019 68.04 70.36 68.04 69.69 277,274 +1.56(+2.29%)
Jan 16, 2019 67.64 69.13 67.46 68.13 288,393 +0.61(+0.90%)
Jan 15, 2019 66.37 67.85 65.93 67.52 288,229 +1.14(+1.72%)
Jan 14, 2019 66.27 66.96 65.09 66.38 273,161 -0.29(-0.43%)
Jan 11, 2019 65.86 67.24 65.56 66.67 221,400 +0.41(+0.62%)
Jan 10, 2019 65.08 66.30 64.70 66.26 210,265 +0.81(+1.24%)
Jan 09, 2019 65.98 67.10 64.97 65.45 306,329 -0.06(-0.09%)
Jan 08, 2019 65.61 65.78 64.16 65.51 225,677 +0.75(+1.16%)
Jan 07, 2019 63.11 65.48 62.20 64.76 297,424 +1.52(+2.40%)
Jan 04, 2019 61.57 64.21 61.10 63.24 308,700 +2.52(+4.15%)
Jan 03, 2019 62.46 62.83 60.00 60.72 293,863 -2.57(-4.06%)
Jan 02, 2019 62.14 64.11 60.67 63.29 246,126 +0.39(+0.62%)
Dec 31, 2018 63.08 63.54 61.73 62.90 234,300 +0.32(+0.51%)
Dec 28, 2018 63.54 64.40 62.40 62.58 260,700 -0.93(-1.46%)
Dec 27, 2018 61.23 63.51 60.05 63.51 323,274 +1.31(+2.11%)
Dec 26, 2018 59.25 62.23 58.26 62.20 379,359 +3.46(+5.89%)
Dec 24, 2018 59.71 60.36 58.23 58.74 138,400 -1.51(-2.51%)
Dec 21, 2018 61.60 63.97 59.00 60.25 1,772,900 -1.44(-2.33%)
Dec 20, 2018 60.20 61.80 59.44 61.69 576,835 +1.48(+2.46%)
Dec 19, 2018 61.64 62.84 59.68 60.21 744,847 -1.23(-2.00%)
Dec 18, 2018 62.49 63.14 61.12 61.44 924,459 -0.10(-0.16%)
Dec 17, 2018 63.87 66.03 61.21 61.54 460,853 -2.33(-3.65%)
Dec 14, 2018 65.49 66.11 63.64 63.87 274,900 -2.23(-3.37%)
Dec 13, 2018 67.33 67.93 65.73 66.10 250,120 -1.17(-1.74%)
Dec 12, 2018 66.94 68.21 65.73 67.27 222,152 +1.34(+2.03%)
Dec 11, 2018 69.03 70.07 64.80 65.93 361,168 -1.91(-2.82%)
Dec 10, 2018 66.07 68.28 65.52 67.84 282,950 +1.77(+2.68%)
Dec 07, 2018 67.93 69.10 65.44 66.07 245,200 -2.49(-3.63%)
Dec 06, 2018 68.32 69.76 67.22 68.56 671,702 -0.93(-1.34%)
Dec 04, 2018 73.22 73.77 69.35 69.49 364,400 -4.43(-5.99%)
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.