Blackbaud Inc (NQ: BLKB )

75.51 +1.22 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.07 95.37 94.23 94.61 360,816 +0.13(+0.14%)
Jan 30, 2018 94.15 95.09 94.13 94.48 252,123 -0.32(-0.33%)
Jan 29, 2018 95.14 96.10 94.66 94.80 203,306 -0.71(-0.74%)
Jan 26, 2018 94.12 95.68 93.52 95.51 173,305 +1.65(+1.76%)
Jan 25, 2018 94.16 95.46 93.66 93.86 243,344 -0.02(-0.02%)
Jan 24, 2018 95.16 95.77 93.83 93.88 326,997 -0.74(-0.78%)
Jan 23, 2018 94.45 95.42 94.10 94.62 309,270 +0.13(+0.14%)
Jan 22, 2018 94.36 95.33 94.21 94.49 306,870 -0.10(-0.10%)
Jan 19, 2018 93.64 95.29 93.19 94.59 305,997 +1.30(+1.40%)
Jan 18, 2018 93.38 94.27 93.14 93.29 275,958 -0.06(-0.06%)
Jan 17, 2018 92.95 93.58 92.81 93.35 215,105 +0.49(+0.53%)
Jan 16, 2018 94.33 95.25 92.73 92.85 255,700 -1.49(-1.58%)
Jan 12, 2018 94.34 94.34 94.34 0 +0.48(+0.52%)
Jan 11, 2018 91.83 94.17 91.83 93.86 160,663 +1.32(+1.43%)
Jan 10, 2018 92.64 90.79 92.54 179,573 +0.19(+0.20%)
Jan 09, 2018 94.88 95.39 92.31 92.35 180,446 -2.25(-2.38%)
Jan 08, 2018 92.96 94.79 92.34 94.60 202,390 +1.30(+1.40%)
Jan 05, 2018 93.64 94.32 92.97 93.30 213,341 -0.05(-0.05%)
Jan 04, 2018 93.65 94.62 93.07 93.35 150,520 +0.12(+0.13%)
Jan 03, 2018 93.22 93.76 92.47 93.23 185,883 +0.10(+0.11%)
Jan 02, 2018 93.92 93.30 91.94 93.13 232,875 -0.17(-0.18%)
Dec 29, 2017 93.30 93.30 93.30 0 -0.50(-0.54%)
Dec 28, 2017 94.93 94.93 93.42 93.80 108,541 -1.12(-1.18%)
Dec 27, 2017 94.45 95.76 93.80 94.92 109,701 +0.61(+0.65%)
Dec 26, 2017 94.62 94.96 94.06 94.31 162,617 -0.66(-0.70%)
Dec 22, 2017 95.64 95.64 94.49 94.97 206,704 -0.46(-0.49%)
Dec 21, 2017 95.78 96.13 94.95 95.43 287,643 -0.04(-0.04%)
Dec 20, 2017 96.60 96.91 94.84 95.47 204,117 -0.75(-0.78%)
Dec 19, 2017 96.17 96.61 95.49 96.22 194,731 +0.04(+0.04%)
Dec 18, 2017 96.12 97.10 95.34 96.18 172,308 +0.50(+0.53%)
Dec 15, 2017 94.45 96.32 93.48 95.68 502,123 +1.36(+1.44%)
Dec 14, 2017 95.13 95.97 93.98 94.31 180,291 -0.79(-0.83%)
Dec 13, 2017 94.39 95.46 94.39 95.10 160,355 +0.92(+0.97%)
Dec 12, 2017 94.69 95.02 94.08 94.19 133,593 -0.33(-0.34%)
Dec 11, 2017 94.24 95.39 93.72 94.51 180,923 +0.29(+0.30%)
Dec 08, 2017 95.74 96.45 94.14 94.23 167,638 -0.94(-0.99%)
Dec 07, 2017 94.85 95.71 94.45 95.16 192,396 +0.28(+0.29%)
Dec 06, 2017 94.32 95.95 93.18 94.89 121,385 +0.30(+0.31%)
Dec 05, 2017 93.92 95.82 93.56 94.59 222,748 +0.68(+0.73%)
Dec 04, 2017 97.14 97.14 93.45 93.91 235,895 -2.36(-2.45%)
Dec 01, 2017 97.19 97.31 94.80 96.27 227,358 -0.94(-0.96%)
Nov 30, 2017 97.64 97.96 95.91 97.21 428,796 +0.25(+0.25%)
Nov 29, 2017 102.28 102.82 96.79 96.96 398,168 -5.29(-5.18%)
Nov 28, 2017 101.10 102.39 100.45 102.25 219,906 +1.23(+1.21%)
Nov 27, 2017 101.47 101.84 100.69 101.03 135,192 -0.67(-0.66%)
Nov 24, 2017 101.04 101.90 100.34 101.70 49,767 +0.68(+0.67%)
Nov 22, 2017 102.52 103.11 100.82 101.02 127,189 -1.34(-1.31%)
Nov 21, 2017 101.54 103.09 101.54 102.36 152,328 +1.20(+1.19%)
Nov 20, 2017 100.70 102.01 99.89 101.16 174,832 +0.52(+0.52%)
Nov 17, 2017 98.94 100.63 98.71 100.64 199,433 +1.35(+1.36%)
Nov 16, 2017 98.20 100.71 98.20 99.28 263,262 +1.67(+1.71%)
Nov 15, 2017 98.92 99.54 97.41 97.62 335,912 -2.22(-2.22%)
Nov 14, 2017 97.94 99.96 97.69 99.84 217,756 +1.32(+1.34%)
Nov 13, 2017 97.38 98.53 96.79 98.52 160,070 +0.45(+0.46%)
Nov 10, 2017 97.12 98.46 96.92 98.06 162,624 +0.97(+1.00%)
Nov 09, 2017 97.47 97.97 96.20 97.09 187,677 -1.28(-1.30%)
Nov 08, 2017 96.65 98.61 95.96 98.38 253,298 +1.07(+1.09%)
Nov 07, 2017 98.12 98.65 96.13 97.31 285,178 -1.08(-1.10%)
Nov 06, 2017 98.65 99.43 98.28 98.40 254,028 -0.69(-0.70%)
Nov 03, 2017 97.50 99.57 97.09 99.09 398,462 +1.56(+1.60%)
Nov 02, 2017 97.54 98.28 96.66 97.53 228,700 -0.01(-0.01%)
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.