Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.58 71.79 69.58 71.08 278,604 +0.89(+1.27%)
Mar 30, 2021 69.78 70.45 68.72 70.19 271,726 +0.05(+0.07%)
Mar 29, 2021 73.14 74.35 70.13 70.14 280,559 -3.11(-4.25%)
Mar 26, 2021 70.78 73.27 69.52 73.25 261,300 +3.02(+4.30%)
Mar 25, 2021 68.07 70.49 67.26 70.23 435,961 +1.34(+1.95%)
Mar 24, 2021 70.92 71.29 68.69 68.89 284,163 -1.51(-2.14%)
Mar 23, 2021 71.52 72.44 70.00 70.40 291,461 -1.63(-2.26%)
Mar 22, 2021 71.32 72.32 69.92 72.03 440,286 +1.16(+1.64%)
Mar 19, 2021 68.17 71.66 66.78 70.87 1,126,700 +2.21(+3.22%)
Mar 18, 2021 72.18 72.74 68.37 68.66 372,428 -3.88(-5.35%)
Mar 17, 2021 72.18 72.83 71.01 72.54 284,671 +0.78(+1.09%)
Mar 16, 2021 73.88 74.16 70.02 71.76 188,333 -2.10(-2.84%)
Mar 15, 2021 73.77 74.23 73.12 73.86 318,814 +0.04(+0.05%)
Mar 12, 2021 73.44 74.34 72.85 73.82 302,100 -0.04(-0.05%)
Mar 11, 2021 73.00 74.14 72.44 73.86 245,746 +1.55(+2.14%)
Mar 10, 2021 70.73 72.78 70.42 72.31 378,989 +2.27(+3.24%)
Mar 09, 2021 72.81 72.81 69.92 70.04 363,253 -0.41(-0.58%)
Mar 08, 2021 69.47 70.91 68.83 70.45 230,809 +1.17(+1.69%)
Mar 05, 2021 68.90 69.37 66.35 69.28 401,000 +1.19(+1.75%)
Mar 04, 2021 70.14 70.48 67.74 68.09 376,975 -2.06(-2.94%)
Mar 03, 2021 70.97 71.93 69.37 70.15 291,669 -0.38(-0.54%)
Mar 02, 2021 70.01 70.67 68.86 70.53 358,177 +0.11(+0.16%)
Mar 01, 2021 69.44 70.73 69.44 70.42 305,995 +1.60(+2.32%)
Feb 26, 2021 69.54 70.15 68.00 68.82 289,800 -0.98(-1.40%)
Feb 25, 2021 72.12 72.70 69.75 69.80 242,067 -2.11(-2.93%)
Feb 24, 2021 71.38 72.27 70.20 71.91 265,323 +0.10(+0.14%)
Feb 23, 2021 69.99 72.12 69.50 71.81 396,472 -0.39(-0.54%)
Feb 22, 2021 71.01 72.52 70.57 72.20 255,221 -0.29(-0.40%)
Feb 19, 2021 72.68 73.50 71.88 72.49 191,700 -0.53(-0.73%)
Feb 18, 2021 71.25 73.67 70.87 73.02 346,996 +0.68(+0.94%)
Feb 17, 2021 70.97 72.73 70.20 72.34 482,514 -0.57(-0.78%)
Feb 16, 2021 77.42 77.72 72.48 72.91 437,081 -3.63(-4.74%)
Feb 12, 2021 79.19 79.71 75.54 76.54 366,800 -2.45(-3.10%)
Feb 11, 2021 78.11 80.00 77.74 78.99 556,452 +0.65(+0.83%)
Feb 10, 2021 79.07 79.77 77.66 78.34 614,913 +1.14(+1.48%)
Feb 09, 2021 71.71 77.29 70.56 77.20 749,087 +4.83(+6.67%)
Feb 08, 2021 71.05 72.47 70.36 72.37 479,390 +1.75(+2.48%)
Feb 05, 2021 69.50 70.63 69.14 70.62 184,600 +1.99(+2.90%)
Feb 04, 2021 67.99 68.93 67.74 68.63 163,994 +0.84(+1.24%)
Feb 03, 2021 67.31 68.40 66.84 67.79 295,938 +0.52(+0.77%)
Feb 02, 2021 67.18 67.71 65.68 67.27 472,779 +0.54(+0.81%)
Feb 01, 2021 66.82 67.82 64.94 66.73 457,667 +0.24(+0.36%)
Jan 29, 2021 66.94 68.09 66.23 66.49 588,400 -0.73(-1.09%)
Jan 28, 2021 69.82 70.98 66.39 67.22 312,051 -1.96(-2.83%)
Jan 27, 2021 66.32 71.00 62.75 69.18 565,524 +2.76(+4.16%)
Jan 26, 2021 66.35 66.85 65.44 66.42 286,999 +0.66(+1.00%)
Jan 25, 2021 66.17 66.82 64.98 65.76 341,244 -0.28(-0.42%)
Jan 22, 2021 64.36 66.17 64.10 66.04 235,300 +1.14(+1.76%)
Jan 21, 2021 65.84 65.84 64.74 64.90 248,143 -0.64(-0.98%)
Jan 20, 2021 63.70 65.77 63.70 65.54 287,214 +1.64(+2.57%)
Jan 19, 2021 64.77 64.77 62.99 63.90 487,967 +0.19(+0.30%)
Jan 15, 2021 63.20 64.74 60.01 63.71 309,000 +0.07(+0.11%)
Jan 14, 2021 62.20 64.12 61.67 63.64 245,680 +2.02(+3.28%)
Jan 13, 2021 62.46 62.64 60.96 61.62 295,470 -0.59(-0.95%)
Jan 12, 2021 61.93 62.37 61.11 62.21 483,758 +0.59(+0.96%)
Jan 11, 2021 61.19 62.10 60.88 61.62 232,356 -0.62(-1.00%)
Jan 08, 2021 61.34 62.48 61.30 62.24 341,200 +1.24(+2.03%)
Jan 07, 2021 59.64 61.29 59.47 61.00 312,899 +1.32(+2.21%)
Jan 06, 2021 58.17 60.49 56.00 59.68 541,053 +1.60(+2.75%)
Jan 05, 2021 57.76 58.49 56.01 58.08 406,716 +0.92(+1.61%)
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.