Blackbaud Inc (NQ: BLKB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	77.42	79.27	76.30	76.69	224,035	-1.03(-1.33%)
Nov 01, 2024	75.65	78.05	74.83	77.72	386,738	+2.21(+2.93%)
Oct 31, 2024	73.11	76.30	73.11	75.51	282,769	+1.22(+1.64%)
Oct 30, 2024	75.42	78.02	74.29	74.29	436,102	-13.19(-15.08%)
Oct 29, 2024	86.09	87.51	85.34	87.48	218,996	+1.27(+1.47%)
Oct 28, 2024	85.96	87.67	85.96	86.21	184,420	+0.67(+0.78%)
Oct 25, 2024	86.28	87.08	85.51	85.54	114,160	-0.39(-0.45%)
Oct 24, 2024	86.06	86.58	85.61	85.93	98,693	-0.13(-0.15%)
Oct 23, 2024	86.90	87.31	86.00	86.06	131,985	-1.13(-1.30%)
Oct 22, 2024	86.03	87.26	85.74	87.19	122,054	+1.24(+1.44%)
Oct 21, 2024	85.68	86.20	85.46	85.95	112,507	+0.06(+0.07%)
Oct 18, 2024	86.17	86.54	85.87	85.89	114,940	-0.45(-0.52%)
Oct 17, 2024	86.80	87.00	85.92	86.34	116,851	-0.26(-0.30%)
Oct 16, 2024	85.80	86.71	85.55	86.60	124,719	+1.38(+1.62%)
Oct 15, 2024	84.18	85.62	83.39	85.22	120,337	+1.32(+1.57%)
Oct 14, 2024	83.55	84.02	82.65	83.90	78,679	+0.38(+0.45%)
Oct 11, 2024	82.32	83.55	82.32	83.52	85,316	+1.05(+1.27%)
Oct 10, 2024	80.75	82.78	80.60	82.47	161,556	+1.07(+1.31%)
Oct 09, 2024	81.10	81.92	81.06	81.40	99,441	+0.30(+0.37%)
Oct 08, 2024	81.08	81.84	80.80	81.10	113,905	+0.23(+0.28%)
Oct 07, 2024	81.93	82.62	80.71	80.87	160,285	-1.54(-1.87%)
Oct 04, 2024	82.67	82.88	82.11	82.41	146,934	+0.46(+0.56%)
Oct 03, 2024	82.96	83.26	81.91	81.95	152,225	-1.44(-1.73%)
Oct 02, 2024	83.67	84.47	83.37	83.39	106,662	-0.34(-0.41%)
Oct 01, 2024	84.51	84.81	82.98	83.73	164,361	-0.95(-1.12%)
Sep 30, 2024	83.42	84.83	83.42	84.68	129,990	+0.58(+0.69%)
Sep 27, 2024	84.55	85.00	83.48	84.10	147,559	+0.11(+0.13%)
Sep 26, 2024	84.42	85.58	83.10	83.99	118,553	+0.29(+0.35%)
Sep 25, 2024	84.20	84.54	83.08	83.70	143,189	-0.37(-0.44%)
Sep 24, 2024	84.69	85.03	83.75	84.07	137,952	-0.62(-0.73%)
Sep 23, 2024	85.05	85.38	84.33	84.69	138,746	-0.05(-0.06%)
Sep 20, 2024	85.87	86.15	84.51	84.74	758,897	-0.95(-1.11%)
Sep 19, 2024	85.58	85.94	84.44	85.69	136,807	+1.59(+1.89%)
Sep 18, 2024	83.96	85.62	83.56	84.10	130,635	-0.08(-0.10%)
Sep 17, 2024	84.97	85.32	83.77	84.18	124,863	-0.27(-0.32%)
Sep 16, 2024	85.15	85.42	84.27	84.45	140,906	-0.32(-0.38%)
Sep 13, 2024	82.25	84.80	82.00	84.77	139,693	+2.72(+3.32%)
Sep 12, 2024	81.79	82.29	80.84	82.05	89,464	+0.70(+0.86%)
Sep 11, 2024	81.29	81.64	80.41	81.35	137,498	-0.32(-0.39%)
Sep 10, 2024	81.92	82.11	81.04	81.67	115,000	+0.04(+0.05%)
Sep 09, 2024	81.22	82.05	81.11	81.63	131,484	+0.16(+0.20%)
Sep 06, 2024	82.13	82.20	81.09	81.47	127,656	-0.42(-0.51%)
Sep 05, 2024	82.27	82.91	80.70	81.89	130,836	-0.27(-0.33%)
Sep 04, 2024	81.52	82.38	81.39	82.16	98,687	+0.30(+0.37%)

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.