Skip to main content

Blackbaud Inc (NQ: BLKB )

73.38 +0.47 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 88.07 90.42 87.35 90.06 229,507 +2.07(+2.36%)
Sep 27, 2019 91.49 91.49 87.42 87.99 183,560 -3.25(-3.56%)
Sep 26, 2019 90.79 91.95 90.33 91.24 149,530 +0.11(+0.12%)
Sep 25, 2019 88.80 91.62 88.06 91.13 149,571 +2.50(+2.82%)
Sep 24, 2019 91.56 91.96 88.30 88.63 189,111 -2.28(-2.51%)
Sep 23, 2019 90.69 91.71 88.42 90.91 260,639 +0.08(+0.09%)
Sep 20, 2019 92.76 93.48 89.70 90.83 673,257 -1.97(-2.13%)
Sep 19, 2019 93.32 95.30 91.96 92.81 111,368 -0.41(-0.44%)
Sep 18, 2019 94.19 94.25 91.73 93.21 156,713 -0.74(-0.79%)
Sep 17, 2019 92.73 94.13 92.21 93.95 277,279 +0.98(+1.05%)
Sep 16, 2019 91.29 93.61 90.49 92.97 143,812 +0.72(+0.78%)
Sep 13, 2019 92.96 93.46 91.52 92.26 158,484 -0.45(-0.48%)
Sep 12, 2019 92.81 93.87 91.14 92.71 151,073 +0.56(+0.61%)
Sep 11, 2019 88.97 92.37 88.82 92.15 257,445 +3.73(+4.22%)
Sep 10, 2019 89.17 89.65 87.62 88.42 205,543 -1.04(-1.16%)
Sep 09, 2019 91.07 91.07 88.63 89.46 182,855 -1.16(-1.28%)
Sep 06, 2019 91.28 92.36 90.47 90.61 170,320 -0.63(-0.69%)
Sep 05, 2019 90.35 91.62 89.56 91.24 134,849 +1.96(+2.20%)
Sep 04, 2019 89.74 90.26 89.03 89.28 115,863 +0.69(+0.78%)
Sep 03, 2019 89.92 90.79 88.51 88.59 156,179 -2.10(-2.32%)
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%)
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.