Blackbaud Inc (NQ: BLKB )

71.69 USD +1.39 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.22 78.03 74.97 76.92 333,300 +0.46(+0.60%)
May 30, 2019 76.15 77.27 75.33 76.46 171,299 +0.71(+0.94%)
May 29, 2019 75.41 76.48 74.84 75.75 263,123 -0.37(-0.49%)
May 28, 2019 77.78 78.79 75.83 76.12 420,109 -1.42(-1.83%)
May 24, 2019 77.49 78.75 76.65 77.54 140,800 +0.64(+0.83%)
May 23, 2019 79.69 79.69 76.59 76.90 124,565 -3.85(-4.77%)
May 22, 2019 79.86 81.15 79.86 80.75 92,573 +0.52(+0.65%)
May 21, 2019 79.36 80.40 79.15 80.23 102,199 +1.75(+2.23%)
May 20, 2019 79.50 80.20 77.80 78.48 204,497 -1.70(-2.12%)
May 17, 2019 80.32 81.78 79.75 80.18 182,000 -0.76(-0.94%)
May 16, 2019 79.34 81.61 79.06 80.94 186,080 +2.07(+2.62%)
May 15, 2019 77.46 79.13 76.48 78.87 135,876 +0.85(+1.09%)
May 14, 2019 77.49 78.64 77.30 78.02 159,105 +0.87(+1.13%)
May 13, 2019 78.64 79.71 76.92 77.15 198,581 -3.29(-4.09%)
May 10, 2019 79.21 80.61 77.85 80.44 216,500 +1.03(+1.30%)
May 09, 2019 77.61 79.59 76.66 79.41 215,342 +1.00(+1.28%)
May 08, 2019 77.24 79.01 77.04 78.41 179,370 +0.79(+1.02%)
May 07, 2019 77.81 78.41 76.95 77.62 250,467 -1.16(-1.47%)
May 06, 2019 76.35 79.28 75.61 78.78 253,622 +0.57(+0.73%)
May 03, 2019 76.16 78.29 75.26 78.21 279,900 +3.05(+4.06%)
May 02, 2019 73.06 75.28 72.58 75.16 704,898 +1.86(+2.54%)
May 01, 2019 78.01 78.75 72.92 73.30 1,002,557 -5.99(-7.55%)
Apr 30, 2019 80.16 81.17 78.50 79.29 561,246 -0.80(-1.00%)
Apr 29, 2019 79.32 80.87 78.88 80.09 492,323 +1.27(+1.61%)
Apr 26, 2019 79.37 79.53 78.56 78.82 294,100 -0.41(-0.52%)
Apr 25, 2019 80.13 80.39 78.19 79.23 157,171 -0.76(-0.95%)
Apr 24, 2019 81.06 81.40 79.97 79.99 202,099 -0.71(-0.88%)
Apr 23, 2019 79.29 81.39 79.10 80.70 205,415 +1.68(+2.13%)
Apr 22, 2019 78.40 79.06 78.18 79.02 129,248 +0.05(+0.06%)
Apr 18, 2019 77.81 79.05 77.09 78.97 278,300 +0.72(+0.92%)
Apr 17, 2019 79.62 80.26 77.67 78.25 347,953 -0.67(-0.85%)
Apr 16, 2019 79.50 80.47 76.31 78.92 489,584 -3.34(-4.06%)
Apr 15, 2019 82.94 83.19 81.90 82.26 158,261 -0.54(-0.65%)
Apr 12, 2019 82.82 83.71 81.96 82.80 150,900 +0.56(+0.68%)
Apr 11, 2019 82.42 82.54 81.89 82.24 136,943 -0.02(-0.02%)
Apr 10, 2019 81.20 82.46 81.20 82.26 105,317 +1.15(+1.42%)
Apr 09, 2019 80.29 81.60 79.91 81.11 189,099 +0.52(+0.65%)
Apr 08, 2019 81.78 81.78 79.39 80.59 351,196 -1.55(-1.89%)
Apr 05, 2019 83.06 83.64 81.46 82.14 214,000 -0.49(-0.59%)
Apr 04, 2019 82.91 84.28 81.29 82.63 313,977 +0.06(+0.07%)
Apr 03, 2019 80.80 83.05 80.44 82.57 281,083 -0.42(-0.51%)
Apr 02, 2019 81.72 83.06 81.39 82.99 215,687 +1.02(+1.24%)
Apr 01, 2019 80.38 82.13 80.23 81.97 216,021 +2.24(+2.81%)
Mar 29, 2019 79.52 80.00 78.78 79.73 261,400 +0.91(+1.15%)
Mar 28, 2019 77.94 79.74 76.99 78.82 141,898 +1.09(+1.40%)
Mar 27, 2019 77.76 78.60 76.38 77.73 198,773 -0.25(-0.32%)
Mar 26, 2019 76.91 78.25 76.66 77.98 166,939 +1.76(+2.31%)
Mar 25, 2019 75.77 76.76 75.24 76.22 175,528 +0.12(+0.16%)
Mar 22, 2019 80.17 80.80 76.04 76.10 291,800 -4.66(-5.77%)
Mar 21, 2019 78.45 80.78 78.45 80.76 224,979 +2.02(+2.57%)
Mar 20, 2019 78.73 79.86 77.79 78.74 270,140 +0.00(+0.00%)
Mar 19, 2019 78.43 78.89 77.88 78.74 131,956 +0.60(+0.77%)
Mar 18, 2019 77.73 78.65 76.90 78.14 220,021 +0.74(+0.96%)
Mar 15, 2019 77.29 78.05 75.31 77.40 448,500 -0.01(-0.01%)
Mar 14, 2019 77.27 78.15 76.57 77.41 108,399 +0.08(+0.10%)
Mar 13, 2019 79.25 79.93 77.22 77.33 266,867 -1.63(-2.06%)
Mar 12, 2019 78.78 79.56 78.11 78.96 207,767 +0.27(+0.34%)
Mar 11, 2019 76.40 78.91 76.40 78.69 263,777 +2.58(+3.39%)
Mar 08, 2019 74.33 76.30 73.51 76.11 260,600 +0.91(+1.21%)
Mar 07, 2019 74.80 76.10 74.39 75.20 171,413 +0.41(+0.55%)
Mar 06, 2019 77.33 77.73 74.66 74.79 212,870 -2.46(-3.18%)
Mar 05, 2019 77.64 77.67 76.70 77.25 132,493 -0.38(-0.49%)
Mar 04, 2019 78.89 78.89 76.33 77.63 287,570 -1.07(-1.36%)
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.