Blackbaud Inc (NQ: BLKB )

56.83 USD +1.67 (+3.03%)
Official Closing Price Updated: 4:03 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 55.59 57.15 54.79 56.83 415,266 +1.67(+3.03%)
Nov 23, 2020 53.59 55.45 53.04 55.16 275,840 +1.84(+3.45%)
Nov 20, 2020 53.08 54.09 52.85 53.32 266,200 -0.33(-0.62%)
Nov 19, 2020 53.25 54.32 52.63 53.65 230,768 +0.14(+0.26%)
Nov 18, 2020 53.17 54.90 52.40 53.51 264,143 +0.19(+0.36%)
Nov 17, 2020 52.16 53.62 51.73 53.32 264,548 +1.02(+1.95%)
Nov 16, 2020 52.86 53.50 51.26 52.30 282,392 -0.07(-0.13%)
Nov 13, 2020 51.72 52.74 51.28 52.37 302,900 +1.86(+3.68%)
Nov 12, 2020 51.51 52.90 49.21 50.51 426,768 -1.35(-2.60%)
Nov 11, 2020 52.09 52.92 50.76 51.86 229,564 +0.07(+0.14%)
Nov 10, 2020 52.03 53.44 51.10 51.79 300,944 -0.02(-0.04%)
Nov 09, 2020 53.79 54.89 51.71 51.81 402,264 +1.95(+3.91%)
Nov 06, 2020 51.04 51.34 49.51 49.86 335,500 -1.16(-2.27%)
Nov 05, 2020 48.00 51.56 48.00 51.02 451,000 +3.42(+7.18%)
Nov 04, 2020 48.86 49.80 47.55 47.60 340,477 -1.91(-3.85%)
Nov 03, 2020 49.49 49.87 48.52 49.51 456,225 +1.09(+2.24%)
Nov 02, 2020 49.82 49.82 46.86 48.42 612,756 -0.92(-1.86%)
Oct 30, 2020 51.09 51.93 48.57 49.34 948,700 -2.16(-4.19%)
Oct 29, 2020 53.43 53.77 47.65 51.50 1,544,135 -6.26(-10.84%)
Oct 28, 2020 57.57 58.08 55.96 57.76 626,313 -0.73(-1.25%)
Oct 27, 2020 58.22 58.80 57.03 58.49 475,492 +0.52(+0.90%)
Oct 26, 2020 56.56 58.11 55.95 57.97 557,696 +0.61(+1.06%)
Oct 23, 2020 59.01 59.01 56.61 57.36 187,400 -1.17(-2.00%)
Oct 22, 2020 58.49 58.79 57.04 58.53 459,900 +0.27(+0.46%)
Oct 21, 2020 58.26 58.53 57.76 58.26 214,116 +0.02(+0.03%)
Oct 20, 2020 58.92 59.24 57.21 58.24 270,180 +0.15(+0.26%)
Oct 19, 2020 58.47 58.47 57.77 58.09 268,348 +0.03(+0.05%)
Oct 16, 2020 57.73 58.29 57.09 58.06 222,000 +0.44(+0.76%)
Oct 15, 2020 56.07 57.70 55.52 57.62 212,884 +0.88(+1.55%)
Oct 14, 2020 58.04 58.40 56.08 56.74 205,201 -1.18(-2.04%)
Oct 13, 2020 58.61 58.93 57.82 57.92 225,310 -1.13(-1.91%)
Oct 12, 2020 60.42 60.42 58.90 59.05 189,736 -0.88(-1.47%)
Oct 09, 2020 59.57 60.11 59.17 59.93 175,700 +0.93(+1.58%)
Oct 08, 2020 58.54 59.74 57.69 59.00 211,836 +1.32(+2.29%)
Oct 07, 2020 56.96 57.97 56.58 57.68 263,137 +0.93(+1.64%)
Oct 06, 2020 55.96 58.14 55.96 56.75 357,666 +1.04(+1.87%)
Oct 05, 2020 54.82 55.99 54.82 55.71 293,720 +1.48(+2.73%)
Oct 02, 2020 54.27 55.81 53.99 54.23 324,200 -1.22(-2.20%)
Oct 01, 2020 55.66 56.38 55.13 55.45 293,993 -0.38(-0.68%)
Sep 30, 2020 56.61 57.38 55.83 55.83 254,771 -1.47(-2.57%)
Sep 29, 2020 57.77 57.93 56.85 57.30 107,877 -0.59(-1.02%)
Sep 28, 2020 57.51 58.18 57.22 57.89 226,935 +1.12(+1.97%)
Sep 25, 2020 56.24 57.14 55.88 56.77 337,900 +0.48(+0.85%)
Sep 24, 2020 57.29 57.51 55.85 56.29 235,314 -1.27(-2.21%)
Sep 23, 2020 59.13 60.41 57.53 57.56 518,638 -1.79(-3.02%)
Sep 22, 2020 58.14 59.71 56.69 59.35 393,005 +1.71(+2.97%)
Sep 21, 2020 55.38 57.83 54.99 57.64 441,674 +1.14(+2.02%)
Sep 18, 2020 56.75 57.15 55.30 56.50 1,847,900 +0.45(+0.80%)
Sep 17, 2020 55.94 56.31 55.43 56.05 243,319 -0.93(-1.63%)
Sep 16, 2020 57.36 57.92 56.61 56.98 345,435 +0.00(+0.00%)
Sep 15, 2020 56.35 57.81 56.35 56.98 400,751 +0.85(+1.51%)
Sep 14, 2020 57.41 57.59 54.84 56.13 582,634 -1.12(-1.96%)
Sep 11, 2020 58.46 58.59 56.22 57.25 411,100 -0.82(-1.41%)
Sep 10, 2020 57.80 59.44 57.43 58.07 473,749 +0.67(+1.17%)
Sep 09, 2020 58.04 58.09 56.17 57.40 321,576 +0.08(+0.14%)
Sep 08, 2020 59.11 59.21 57.30 57.32 257,594 -2.70(-4.50%)
Sep 04, 2020 62.26 62.26 57.75 60.02 318,600 -2.02(-3.26%)
Sep 03, 2020 65.95 65.95 61.45 62.04 207,133 -4.18(-6.31%)
Sep 02, 2020 65.44 66.39 65.28 66.22 202,393 +0.89(+1.36%)
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.