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 (%)
Aug 30, 2019 90.58 91.02 88.83 90.69 161,292 +0.58(+0.64%)
Aug 29, 2019 88.93 90.81 88.88 90.11 128,566 +2.43(+2.77%)
Aug 28, 2019 86.75 88.38 85.88 87.68 247,433 +0.64(+0.73%)
Aug 27, 2019 91.13 91.50 86.94 87.04 348,490 -3.04(-3.38%)
Aug 26, 2019 91.76 91.86 89.46 90.08 670,475 -0.38(-0.42%)
Aug 23, 2019 94.78 95.97 90.20 90.46 260,339 -4.72(-4.96%)
Aug 22, 2019 96.31 96.92 94.54 95.18 185,159 -0.60(-0.62%)
Aug 21, 2019 95.31 96.05 94.52 95.78 174,400 +1.45(+1.54%)
Aug 20, 2019 94.45 95.14 93.56 94.33 203,999 -0.36(-0.38%)
Aug 19, 2019 94.21 95.01 92.94 94.68 241,688 +1.82(+1.96%)
Aug 16, 2019 91.22 93.23 91.19 92.86 129,265 +2.48(+2.74%)
Aug 15, 2019 90.88 90.88 89.40 90.38 178,899 -0.12(-0.13%)
Aug 14, 2019 91.71 92.24 90.02 90.50 290,994 -3.16(-3.37%)
Aug 13, 2019 90.88 93.77 90.88 93.66 186,293 +2.55(+2.80%)
Aug 12, 2019 92.27 92.27 90.21 91.11 301,569 -1.78(-1.92%)
Aug 09, 2019 92.20 93.55 91.14 92.89 292,279 +0.30(+0.32%)
Aug 08, 2019 90.40 93.42 90.26 92.59 473,649 +3.19(+3.56%)
Aug 07, 2019 85.72 89.89 85.24 89.41 277,934 +2.32(+2.66%)
Aug 06, 2019 86.09 87.62 84.90 87.09 217,596 +1.09(+1.26%)
Aug 05, 2019 85.74 87.03 84.97 86.00 334,552 -2.09(-2.37%)
Aug 02, 2019 88.80 89.73 86.90 88.09 283,842 -1.62(-1.81%)
Aug 01, 2019 91.30 93.12 89.28 89.72 398,160 -0.89(-0.98%)
Jul 31, 2019 89.61 92.58 86.24 90.60 869,109 +2.94(+3.35%)
Jul 30, 2019 85.29 87.80 85.29 87.66 277,211 +1.29(+1.50%)
Jul 29, 2019 86.82 86.82 83.81 86.37 253,001 -0.23(-0.26%)
Jul 26, 2019 84.15 86.82 84.15 86.60 196,359 +2.64(+3.14%)
Jul 25, 2019 85.71 86.02 83.41 83.96 230,389 -1.87(-2.18%)
Jul 24, 2019 82.94 85.94 82.94 85.83 200,155 +2.58(+3.10%)
Jul 23, 2019 83.41 83.41 82.23 83.25 180,888 +0.49(+0.59%)
Jul 22, 2019 82.63 83.43 82.34 82.77 147,530 +0.59(+0.71%)
Jul 19, 2019 83.04 83.61 82.12 82.18 140,916 -0.78(-0.94%)
Jul 18, 2019 82.07 83.54 81.84 82.96 177,039 +0.96(+1.17%)
Jul 17, 2019 82.31 83.18 81.94 82.00 271,084 -0.29(-0.35%)
Jul 16, 2019 83.99 84.20 82.27 82.29 182,896 -1.68(-2.00%)
Jul 15, 2019 85.43 85.80 83.22 83.97 197,447 -1.14(-1.35%)
Jul 12, 2019 84.42 85.48 84.05 85.12 197,765 +1.11(+1.32%)
Jul 11, 2019 83.92 84.54 83.11 84.01 213,731 +0.34(+0.40%)
Jul 10, 2019 83.77 84.88 83.25 83.67 134,960 +0.31(+0.37%)
Jul 09, 2019 82.32 83.79 82.32 83.36 155,578 +0.46(+0.55%)
Jul 08, 2019 83.29 83.75 82.32 82.91 154,102 -0.89(-1.06%)
Jul 05, 2019 82.73 83.79 82.21 83.79 99,334 +0.49(+0.59%)
Jul 03, 2019 82.80 84.23 82.80 83.30 85,775 +0.84(+1.01%)
Jul 02, 2019 82.35 83.03 81.37 82.47 136,201 +0.48(+0.58%)
Jul 01, 2019 84.23 84.47 81.48 81.99 309,134 -1.14(-1.38%)
Jun 28, 2019 81.85 83.61 81.00 83.13 703,580 +1.64(+2.02%)
Jun 27, 2019 79.39 81.62 79.35 81.49 267,900 +2.57(+3.25%)
Jun 26, 2019 78.49 79.67 77.83 78.92 191,587 +1.01(+1.29%)
Jun 25, 2019 78.10 78.81 77.78 77.92 230,013 -0.27(-0.34%)
Jun 24, 2019 80.47 80.87 78.13 78.19 160,428 -2.20(-2.74%)
Jun 21, 2019 81.26 83.11 80.11 80.39 653,360 -1.07(-1.31%)
Jun 20, 2019 83.49 84.25 80.81 81.45 225,004 -0.87(-1.05%)
Jun 19, 2019 80.67 82.51 80.40 82.32 203,298 +1.74(+2.16%)
Jun 18, 2019 80.84 82.17 80.53 80.58 209,904 +0.19(+0.24%)
Jun 17, 2019 79.58 82.08 79.58 80.39 310,808 +1.17(+1.48%)
Jun 14, 2019 79.73 80.26 78.84 79.21 104,557 -0.64(-0.80%)
Jun 13, 2019 79.25 80.19 79.25 79.85 135,292 +1.02(+1.29%)
Jun 12, 2019 77.47 78.95 76.44 78.83 189,133 +1.26(+1.63%)
Jun 11, 2019 80.40 80.44 77.37 77.57 257,162 -1.90(-2.39%)
Jun 10, 2019 77.63 80.54 76.80 79.47 251,296 +2.40(+3.11%)
Jun 07, 2019 76.64 77.94 76.54 77.07 137,803 +0.83(+1.08%)
Jun 06, 2019 75.64 76.30 74.94 76.24 148,887 +0.51(+0.67%)
Jun 05, 2019 74.69 75.82 73.44 75.74 246,487 +1.45(+1.96%)
Jun 04, 2019 73.68 74.28 72.73 74.28 275,687 +1.71(+2.36%)
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.