Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	78.62	79.33	77.70	77.95	141,967	-0.33(-0.42%)
Apr 25, 2024	77.80	78.49	75.57	78.28	162,721	-0.10(-0.13%)
Apr 24, 2024	78.54	79.18	77.84	78.38	163,716	-0.80(-1.01%)
Apr 23, 2024	78.41	79.40	77.64	79.18	131,309	+0.55(+0.70%)
Apr 22, 2024	76.69	78.84	76.30	78.63	183,937	+2.15(+2.81%)
Apr 19, 2024	76.45	77.19	75.68	76.48	331,206	-0.23(-0.30%)
Apr 18, 2024	77.84	78.40	76.44	76.71	217,612	-0.81(-1.04%)
Apr 17, 2024	78.44	78.80	77.20	77.52	196,260	-0.74(-0.95%)
Apr 16, 2024	78.50	78.84	77.42	78.26	349,856	-0.87(-1.10%)
Apr 15, 2024	79.04	79.64	78.30	79.13	746,431	+2.41(+3.14%)
Apr 12, 2024	75.88	77.81	75.56	76.72	351,566	+0.75(+0.99%)
Apr 11, 2024	73.19	80.00	72.50	75.97	1,082,412	+3.09(+4.24%)
Apr 10, 2024	73.36	73.69	72.36	72.88	216,972	-2.06(-2.75%)
Apr 09, 2024	73.42	75.01	73.28	74.94	172,344	+1.52(+2.07%)
Apr 08, 2024	72.20	73.46	71.93	73.42	131,657	+1.41(+1.96%)
Apr 05, 2024	70.55	72.58	70.16	72.01	304,977	+1.20(+1.69%)
Apr 04, 2024	72.42	72.45	70.66	70.81	141,089	-0.86(-1.20%)
Apr 03, 2024	71.08	73.12	71.08	71.67	195,142	-0.09(-0.13%)
Apr 02, 2024	74.30	74.59	71.21	71.76	252,297	-3.55(-4.71%)
Apr 01, 2024	74.00	76.01	73.68	75.31	368,404	+1.17(+1.58%)
Mar 28, 2024	72.84	74.38	73.80	74.14	238,937	+1.23(+1.69%)
Mar 27, 2024	71.22	72.99	70.96	72.91	183,649	+2.20(+3.11%)
Mar 26, 2024	70.89	71.35	70.27	70.71	164,073	+0.21(+0.30%)
Mar 25, 2024	71.67	71.89	70.26	70.50	163,447	-1.10(-1.54%)
Mar 22, 2024	71.85	71.88	70.96	71.60	148,128	-0.06(-0.08%)
Mar 21, 2024	72.04	72.75	71.58	71.66	228,346	+0.07(+0.10%)
Mar 20, 2024	70.81	71.99	70.69	71.59	217,294	+0.53(+0.75%)
Mar 19, 2024	70.30	71.60	70.30	71.06	246,793	+0.55(+0.78%)
Mar 18, 2024	70.76	71.52	70.39	70.51	221,682	-0.43(-0.61%)
Mar 15, 2024	72.11	72.74	70.72	70.94	590,008	-1.76(-2.42%)
Mar 14, 2024	73.45	73.87	72.44	72.70	293,237	-1.08(-1.46%)
Mar 13, 2024	74.20	74.97	73.62	73.78	193,832	-0.68(-0.91%)
Mar 12, 2024	73.80	75.00	73.29	74.46	165,953	+0.38(+0.51%)
Mar 11, 2024	73.00	74.13	72.95	74.08	234,938	+0.95(+1.30%)
Mar 08, 2024	74.00	74.65	72.83	73.13	241,192	-0.52(-0.71%)
Mar 07, 2024	73.00	74.41	72.56	73.65	284,115	+0.78(+1.07%)
Mar 06, 2024	72.00	72.90	71.38	72.87	247,583	+1.03(+1.43%)
Mar 05, 2024	72.00	72.34	71.18	71.84	487,273	-0.64(-0.88%)
Mar 04, 2024	71.55	72.80	70.81	72.48	632,306	+2.12(+3.01%)
Mar 01, 2024	68.88	70.76	68.47	70.36	417,146	+1.18(+1.71%)
Feb 29, 2024	67.97	69.39	67.58	69.18	1,090,055	+1.83(+2.72%)
Feb 28, 2024	66.88	67.92	66.47	67.35	822,041	-0.07(-0.10%)
Feb 27, 2024	68.80	69.08	66.66	67.42	471,054	-1.47(-2.13%)
Feb 26, 2024	68.34	69.74	67.74	68.89	207,896	+0.28(+0.41%)
Feb 23, 2024	67.71	69.47	67.64	68.61	211,609	+0.93(+1.37%)
Feb 22, 2024	67.68	68.03	67.00	67.68	241,950	-0.05(-0.07%)
Feb 21, 2024	68.15	68.58	67.23	67.73	250,384	-1.26(-1.83%)
Feb 20, 2024	67.75	69.98	67.05	68.99	403,739	-0.15(-0.22%)
Feb 16, 2024	71.26	71.27	68.75	69.14	713,254	-3.14(-4.34%)
Feb 15, 2024	71.41	72.48	70.44	72.28	285,510	+0.67(+0.94%)
Feb 14, 2024	71.02	72.92	70.15	71.61	323,697	+1.23(+1.75%)
Feb 13, 2024	72.50	73.93	69.88	70.38	870,884	-12.27(-14.85%)
Feb 12, 2024	81.33	82.95	80.83	82.65	317,912	+0.60(+0.73%)
Feb 09, 2024	80.67	82.15	80.67	82.05	157,823	+1.38(+1.71%)
Feb 08, 2024	80.15	80.96	80.15	80.67	120,363	+0.76(+0.95%)
Feb 07, 2024	80.55	80.67	79.73	79.91	100,381	-0.18(-0.22%)
Feb 06, 2024	79.54	80.97	78.94	80.09	129,734	+0.87(+1.10%)
Feb 05, 2024	79.73	80.17	78.95	79.22	116,137	-1.12(-1.39%)
Feb 02, 2024	81.74	81.85	79.68	80.34	157,251	-1.93(-2.35%)
Feb 01, 2024	81.38	82.74	80.81	82.27	182,907	+1.35(+1.67%)
Jan 31, 2024	83.67	83.67	80.84	80.92	142,118	-2.71(-3.24%)
Jan 30, 2024	83.68	84.14	83.58	83.63	73,850	-0.52(-0.62%)
Jan 29, 2024	83.51	84.21	83.25	84.15	73,483	+0.60(+0.72%)
Jan 26, 2024	84.48	84.89	83.40	83.55	83,953	-0.49(-0.58%)
Jan 25, 2024	84.32	84.74	83.54	84.04	113,085	+0.81(+0.97%)
Jan 24, 2024	84.70	84.77	82.81	83.23	162,564	-1.02(-1.21%)
Jan 23, 2024	85.00	85.38	83.23	84.25	262,794	+1.69(+2.05%)
Jan 22, 2024	82.56	83.03	82.14	82.56	155,864	+0.75(+0.92%)
Jan 19, 2024	81.98	82.15	80.71	81.81	181,385	+0.31(+0.38%)
Jan 18, 2024	81.29	81.50	80.13	81.50	151,832	+0.62(+0.77%)
Jan 17, 2024	79.80	81.70	79.80	80.88	238,195	+0.10(+0.12%)
Jan 16, 2024	81.57	81.91	80.66	80.78	151,430	-1.51(-1.83%)
Jan 12, 2024	83.68	83.68	81.30	82.29	215,668	-0.27(-0.33%)
Jan 11, 2024	82.70	83.57	82.18	82.56	296,461	-0.20(-0.24%)
Jan 10, 2024	81.25	83.22	81.25	82.76	195,749	+1.48(+1.82%)
Jan 09, 2024	81.62	82.07	81.12	81.28	147,555	-1.31(-1.59%)
Jan 08, 2024	82.01	83.26	82.01	82.59	287,869	+0.86(+1.05%)
Jan 05, 2024	82.82	83.66	80.02	81.73	255,229	-1.72(-2.06%)
Jan 04, 2024	84.16	84.65	83.34	83.45	190,292	-0.46(-0.55%)
Jan 03, 2024	85.33	85.57	83.86	83.91	218,791	-1.66(-1.94%)
Jan 02, 2024	85.91	86.36	84.78	85.57	245,106	-1.13(-1.30%)
Dec 29, 2023	87.68	88.23	86.65	86.70	155,701	-0.88(-1.00%)
Dec 28, 2023	87.23	87.68	86.99	87.58	98,888	-0.17(-0.19%)
Dec 27, 2023	87.50	88.34	87.22	87.75	90,494	+0.19(+0.22%)
Dec 26, 2023	87.02	87.99	86.75	87.56	68,947	+0.70(+0.81%)
Dec 22, 2023	86.49	87.71	83.33	86.86	105,893	+0.33(+0.38%)
Dec 21, 2023	86.86	87.53	85.47	86.53	152,757	+0.09(+0.10%)
Dec 20, 2023	87.67	88.56	86.43	86.44	220,224	-1.07(-1.22%)
Dec 19, 2023	87.12	88.04	87.12	87.51	227,527	+0.80(+0.92%)
Dec 18, 2023	86.71	87.17	86.01	86.71	233,822	+0.17(+0.20%)
Dec 15, 2023	87.33	87.64	85.84	86.54	667,053	-0.38(-0.44%)
Dec 14, 2023	87.39	87.99	85.13	86.92	294,251	+0.58(+0.67%)
Dec 13, 2023	86.49	87.42	85.09	86.34	256,140	-0.30(-0.35%)
Dec 12, 2023	86.59	87.97	86.14	86.64	246,446	+0.15(+0.17%)
Dec 11, 2023	85.90	86.71	85.18	86.49	208,361	+0.63(+0.73%)
Dec 08, 2023	83.38	86.43	82.92	85.86	215,417	+1.74(+2.07%)
Dec 07, 2023	82.61	84.45	82.17	84.12	297,041	+1.56(+1.88%)
Dec 06, 2023	83.40	84.18	82.12	82.56	263,621	-0.50(-0.60%)
Dec 05, 2023	80.11	83.78	79.84	83.06	421,752	+2.57(+3.19%)
Dec 04, 2023	77.33	80.64	77.33	80.49	310,293	+3.02(+3.90%)
Dec 01, 2023	75.24	77.61	75.08	77.47	212,631	+2.23(+2.96%)
Nov 30, 2023	75.26	76.49	74.63	75.24	269,185	-0.22(-0.29%)
Nov 29, 2023	76.03	76.71	75.20	75.46	99,183	+0.02(+0.03%)
Nov 28, 2023	75.21	75.65	73.91	75.44	115,707	-0.13(-0.17%)
Nov 27, 2023	75.23	76.05	74.59	75.57	84,078	-0.06(-0.08%)
Nov 24, 2023	75.12	75.91	75.10	75.63	56,886	+0.10(+0.13%)
Nov 22, 2023	75.00	75.97	74.72	75.53	104,528	+1.01(+1.36%)
Nov 21, 2023	74.32	74.99	73.81	74.52	97,837	-0.02(-0.03%)
Nov 20, 2023	74.13	74.70	73.81	74.54	83,349	+0.46(+0.62%)
Nov 17, 2023	73.20	74.33	73.00	74.08	462,356	+1.36(+1.87%)
Nov 16, 2023	73.26	73.83	72.47	72.72	95,800	-0.66(-0.90%)
Nov 15, 2023	73.70	74.91	72.91	73.38	229,398	-0.62(-0.84%)
Nov 14, 2023	73.98	74.28	73.41	74.00	230,973	+1.87(+2.59%)
Nov 13, 2023	72.63	72.79	72.05	72.13	133,509	-0.50(-0.69%)
Nov 10, 2023	72.48	73.13	72.20	72.63	247,033	+0.08(+0.11%)
Nov 09, 2023	73.27	73.69	72.33	72.55	95,542	-0.55(-0.75%)
Nov 08, 2023	73.04	73.39	72.52	73.10	118,592	+0.24(+0.33%)
Nov 07, 2023	73.42	74.02	71.43	72.86	163,855	-0.53(-0.72%)
Nov 06, 2023	73.13	74.00	72.29	73.39	200,474	+0.26(+0.36%)
Nov 03, 2023	72.24	74.35	71.35	73.13	404,721	+1.64(+2.29%)
Nov 02, 2023	71.84	72.31	70.33	71.49	327,348	+0.55(+0.78%)
Nov 01, 2023	69.81	72.57	69.46	70.94	375,711	+5.54(+8.47%)
Oct 31, 2023	65.30	66.27	64.74	65.40	223,510	+0.04(+0.06%)
Oct 30, 2023	65.79	66.06	64.32	65.36	160,340	+0.06(+0.09%)
Oct 27, 2023	66.08	66.16	65.02	65.30	120,822	-0.99(-1.49%)
Oct 26, 2023	66.63	67.23	66.16	66.29	98,832	-0.22(-0.33%)
Oct 25, 2023	67.60	67.93	66.33	66.51	104,946	-1.49(-2.19%)
Oct 24, 2023	68.10	68.80	67.25	68.00	79,376	+0.03(+0.04%)
Oct 23, 2023	68.24	68.74	67.97	67.97	78,906	-0.74(-1.08%)
Oct 20, 2023	69.13	69.17	67.82	68.71	120,705	-0.22(-0.32%)
Oct 19, 2023	69.10	70.16	68.51	68.93	126,541	-0.29(-0.42%)
Oct 18, 2023	70.19	70.19	69.09	69.22	85,706	-1.56(-2.20%)
Oct 17, 2023	70.28	71.37	70.28	70.78	163,870	+0.20(+0.28%)
Oct 16, 2023	69.76	71.12	69.60	70.58	90,141	+1.42(+2.05%)
Oct 13, 2023	69.04	69.37	68.50	69.16	131,697	+0.00(+0.00%)
Oct 12, 2023	70.13	70.98	67.98	69.16	95,706	-0.77(-1.10%)
Oct 11, 2023	70.01	70.57	69.35	69.93	152,689	-0.18(-0.26%)
Oct 10, 2023	69.80	70.88	69.46	70.11	140,924	+0.45(+0.65%)
Oct 09, 2023	69.36	70.22	68.92	69.66	100,330	-0.26(-0.37%)
Oct 06, 2023	68.79	70.59	68.66	69.92	134,068	+0.74(+1.07%)
Oct 05, 2023	69.29	70.06	68.28	69.18	184,168	-0.42(-0.60%)
Oct 04, 2023	68.15	69.92	68.15	69.60	83,547	+1.12(+1.64%)
Oct 03, 2023	69.36	69.42	68.19	68.48	103,597	-0.99(-1.43%)
Oct 02, 2023	70.26	70.26	69.00	69.47	81,223	-0.85(-1.21%)
Sep 29, 2023	71.00	71.87	70.02	70.32	158,793	-0.21(-0.30%)
Sep 28, 2023	70.72	71.72	70.24	70.53	165,065	-0.21(-0.30%)
Sep 27, 2023	71.36	72.38	70.70	70.74	151,893	-0.28(-0.39%)
Sep 26, 2023	71.78	72.01	70.81	71.02	129,342	-1.24(-1.72%)
Sep 25, 2023	71.74	72.60	72.00	72.26	66,302	+0.14(+0.19%)
Sep 22, 2023	72.09	72.81	71.82	72.12	101,371	-0.04(-0.06%)
Sep 21, 2023	72.45	73.14	71.78	72.16	123,912	-0.89(-1.22%)
Sep 20, 2023	73.49	74.16	72.94	73.05	94,708	-0.12(-0.16%)
Sep 19, 2023	73.55	73.55	72.82	73.17	110,505	-0.48(-0.65%)
Sep 18, 2023	73.03	74.36	73.03	73.65	139,910	+0.82(+1.13%)
Sep 15, 2023	73.66	73.79	72.50	72.83	838,127	-0.90(-1.22%)
Sep 14, 2023	73.11	74.09	72.42	73.73	141,104	+0.87(+1.19%)
Sep 13, 2023	73.20	73.24	72.10	72.86	127,418	-0.42(-0.57%)
Sep 12, 2023	72.54	73.36	71.94	73.28	148,828	+0.28(+0.38%)
Sep 11, 2023	73.14	73.43	72.62	73.00	116,687	+0.26(+0.36%)
Sep 08, 2023	72.69	73.27	72.42	72.74	74,053	+0.11(+0.15%)
Sep 07, 2023	72.48	73.16	72.23	72.63	108,492	-0.45(-0.62%)
Sep 06, 2023	75.13	75.32	72.72	73.08	103,467	-1.94(-2.59%)
Sep 05, 2023	75.63	75.88	74.16	75.02	139,216	-1.11(-1.46%)
Sep 01, 2023	76.28	76.89	75.86	76.13	104,808	+0.02(+0.03%)
Aug 31, 2023	74.89	76.68	74.50	76.11	301,763	+1.12(+1.49%)
Aug 30, 2023	74.42	75.29	74.42	74.99	95,050	+0.38(+0.51%)
Aug 29, 2023	73.46	74.80	73.40	74.61	99,840	+0.92(+1.25%)
Aug 28, 2023	72.86	74.22	72.86	73.69	142,120	+1.09(+1.50%)
Aug 25, 2023	70.89	73.54	70.88	72.60	210,390	+1.57(+2.21%)
Aug 24, 2023	72.84	72.84	70.97	71.03	94,708	-1.87(-2.57%)
Aug 23, 2023	72.81	73.51	72.02	72.90	150,432	+0.09(+0.12%)
Aug 22, 2023	72.85	73.32	72.33	72.81	86,531	+0.07(+0.10%)
Aug 21, 2023	71.74	73.27	71.59	72.74	149,006	+0.98(+1.37%)
Aug 18, 2023	71.37	72.52	71.15	71.76	166,355	-0.19(-0.26%)
Aug 17, 2023	74.29	74.29	71.57	71.95	168,726	-2.22(-2.99%)
Aug 16, 2023	73.84	74.25	73.19	74.17	140,084	+0.29(+0.39%)
Aug 15, 2023	74.46	74.70	73.34	73.88	110,470	-0.81(-1.08%)
Aug 14, 2023	72.84	74.82	71.54	74.69	93,600	+1.67(+2.29%)
Aug 11, 2023	72.00	73.53	71.96	73.02	152,655	+0.41(+0.56%)
Aug 10, 2023	73.26	73.87	72.44	72.61	184,562	-0.42(-0.58%)
Aug 09, 2023	72.87	73.39	72.12	73.03	123,522	-0.03(-0.04%)
Aug 08, 2023	72.94	73.50	72.31	73.06	148,100	-0.89(-1.20%)
Aug 07, 2023	74.04	74.27	73.20	73.95	114,862	+0.40(+0.54%)
Aug 04, 2023	74.25	74.25	72.88	73.55	179,139	-0.48(-0.65%)
Aug 03, 2023	74.05	74.59	72.40	74.03	170,468	-0.25(-0.34%)
Aug 02, 2023	72.76	74.50	69.70	74.28	257,848	-0.79(-1.05%)
Aug 01, 2023	75.02	75.56	74.39	75.07	138,727	-0.38(-0.50%)
Jul 31, 2023	74.13	75.49	74.13	75.45	89,369	+1.26(+1.70%)
Jul 28, 2023	74.80	75.23	73.64	74.19	118,897	+0.03(+0.04%)
Jul 27, 2023	75.67	76.67	73.78	74.16	95,722	-0.84(-1.12%)
Jul 26, 2023	74.90	75.63	74.22	75.00	101,839	-0.14(-0.19%)
Jul 25, 2023	73.87	75.21	73.29	75.14	105,257	+1.17(+1.58%)
Jul 24, 2023	74.48	74.59	73.64	73.97	75,808	-0.51(-0.68%)
Jul 21, 2023	76.29	76.64	74.06	74.48	150,982	-1.38(-1.82%)
Jul 20, 2023	78.53	78.71	75.76	75.86	193,178	-2.61(-3.33%)
Jul 19, 2023	77.87	78.67	77.54	78.47	229,585	+0.68(+0.87%)
Jul 18, 2023	77.45	77.85	76.90	77.79	97,006	+0.17(+0.22%)
Jul 17, 2023	76.80	78.04	76.37	77.62	165,119	+1.06(+1.38%)
Jul 14, 2023	75.58	76.56	73.79	76.56	175,064	+0.73(+0.96%)
Jul 13, 2023	74.68	75.95	74.68	75.83	130,556	+1.41(+1.89%)
Jul 12, 2023	74.77	74.92	73.91	74.42	110,327	+0.47(+0.64%)
Jul 11, 2023	73.73	74.12	73.08	73.95	130,397	+0.18(+0.24%)
Jul 10, 2023	72.72	74.32	72.59	73.77	191,526	+0.78(+1.07%)
Jul 07, 2023	70.98	73.49	70.98	72.99	202,651	+1.76(+2.47%)
Jul 06, 2023	70.65	71.29	69.72	71.23	164,370	-0.05(-0.07%)
Jul 05, 2023	70.66	71.42	70.27	71.28	152,321	+0.00(+0.00%)

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.

Blackbaud Inc (NQ: BLKB )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Blackbaud Inc (NQ: BLKB )

Historical Prices

Sections

Services

Wapakoneta Daily News