Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 57.35 57.63 56.45 57.47 211,060 +0.27(+0.47%)
Aug 11, 2022 57.84 58.15 56.93 57.20 180,995 -0.23(-0.40%)
Aug 10, 2022 57.06 58.18 56.91 57.43 189,861 +1.31(+2.33%)
Aug 09, 2022 57.04 57.41 55.84 56.12 188,130 -0.98(-1.72%)
Aug 08, 2022 56.23 58.15 55.20 57.10 210,525 +1.07(+1.91%)
Aug 05, 2022 55.84 57.35 55.06 56.03 200,291 -0.61(-1.08%)
Aug 04, 2022 58.01 59.45 55.57 56.64 330,943 -0.92(-1.60%)
Aug 03, 2022 60.98 60.98 57.55 57.56 343,821 -3.75(-6.12%)
Aug 02, 2022 60.92 61.68 59.58 61.31 163,832 -0.13(-0.21%)
Aug 01, 2022 60.52 61.77 59.63 61.44 216,150 +0.12(+0.20%)
Jul 29, 2022 60.95 61.58 60.59 61.32 160,517 +0.48(+0.79%)
Jul 28, 2022 60.28 60.87 59.02 60.84 200,206 +0.81(+1.35%)
Jul 27, 2022 58.32 60.45 58.31 60.03 182,867 +2.38(+4.13%)
Jul 26, 2022 56.81 57.82 55.77 57.65 255,164 +0.55(+0.96%)
Jul 25, 2022 57.70 58.10 56.15 57.10 256,949 -0.53(-0.92%)
Jul 22, 2022 58.96 59.58 56.88 57.63 403,577 -1.57(-2.65%)
Jul 21, 2022 58.08 59.33 57.27 59.20 290,780 +0.65(+1.11%)
Jul 20, 2022 57.24 58.89 56.73 58.55 294,422 +1.35(+2.36%)
Jul 19, 2022 55.96 57.34 55.88 57.20 263,066 +1.89(+3.42%)
Jul 18, 2022 56.28 57.34 55.15 55.31 166,168 -0.62(-1.11%)
Jul 15, 2022 55.95 56.14 55.33 55.93 170,345 +0.93(+1.69%)
Jul 14, 2022 54.76 55.08 53.96 55.00 249,796 -0.55(-0.99%)
Jul 13, 2022 54.76 56.39 54.56 55.55 156,694 -0.10(-0.18%)
Jul 12, 2022 57.40 57.86 55.15 55.65 190,908 -1.64(-2.86%)
Jul 11, 2022 58.53 59.16 56.94 57.29 283,754 -1.53(-2.60%)
Jul 08, 2022 58.65 59.03 58.16 58.82 206,799 -0.07(-0.12%)
Jul 07, 2022 57.53 59.25 57.23 58.89 269,676 +1.25(+2.17%)
Jul 06, 2022 58.51 58.75 57.01 57.64 203,328 -0.66(-1.13%)
Jul 05, 2022 56.36 58.47 55.78 58.30 335,266 +0.82(+1.43%)
Jul 01, 2022 57.95 58.28 56.83 57.48 288,610 -0.59(-1.02%)
Jun 30, 2022 57.26 58.57 56.02 58.07 305,817 -0.28(-0.48%)
Jun 29, 2022 58.40 58.73 57.69 58.35 196,454 +0.18(+0.31%)
Jun 28, 2022 60.87 61.81 58.10 58.17 407,131 -2.39(-3.95%)
Jun 27, 2022 59.96 60.78 58.78 60.56 272,641 +0.68(+1.14%)
Jun 24, 2022 58.06 60.07 58.06 59.88 876,994 +2.26(+3.92%)
Jun 23, 2022 56.05 57.94 55.65 57.62 248,922 +2.00(+3.60%)
Jun 22, 2022 54.97 56.12 54.97 55.62 264,451 -0.04(-0.07%)
Jun 21, 2022 56.06 56.86 55.34 55.66 314,772 +0.59(+1.07%)
Jun 17, 2022 53.72 55.19 53.28 55.07 2,486,393 +1.62(+3.03%)
Jun 16, 2022 55.16 55.16 52.83 53.45 965,754 -3.30(-5.81%)
Jun 15, 2022 56.54 58.23 55.35 56.75 470,299 +0.68(+1.21%)
Jun 14, 2022 56.10 57.22 55.43 56.07 600,121 +0.44(+0.79%)
Jun 13, 2022 58.80 59.58 55.48 55.63 944,965 -4.37(-7.28%)
Jun 10, 2022 59.21 60.56 58.77 60.00 462,826 -0.13(-0.22%)
Jun 09, 2022 60.93 61.91 59.61 60.13 363,632 -1.36(-2.21%)
Jun 08, 2022 63.57 63.67 61.24 61.49 278,607 -2.87(-4.46%)
Jun 07, 2022 61.89 64.63 61.89 64.36 330,364 +1.84(+2.94%)
Jun 06, 2022 64.97 65.00 61.80 62.52 540,392 -2.16(-3.34%)
Jun 03, 2022 64.69 65.38 63.87 64.68 358,068 -0.65(-0.99%)
Jun 02, 2022 63.76 65.40 62.45 65.33 230,541 +1.57(+2.46%)
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.