Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.22 72.99 70.96 72.91 183,649 +2.20(+3.11%)
Mar 26, 2024 70.89 71.35 70.27 70.71 164,073 +0.21(+0.30%)
Mar 25, 2024 71.67 71.89 70.26 70.50 163,447 -1.10(-1.54%)
Mar 22, 2024 71.85 71.88 70.96 71.60 148,128 -0.06(-0.08%)
Mar 21, 2024 72.04 72.75 71.58 71.66 228,346 +0.07(+0.10%)
Mar 20, 2024 70.81 71.99 70.69 71.59 217,294 +0.53(+0.75%)
Mar 19, 2024 70.30 71.60 70.30 71.06 246,793 +0.55(+0.78%)
Mar 18, 2024 70.76 71.52 70.39 70.51 221,682 -0.43(-0.61%)
Mar 15, 2024 72.11 72.74 70.72 70.94 590,008 -1.76(-2.42%)
Mar 14, 2024 73.45 73.87 72.44 72.70 293,237 -1.08(-1.46%)
Mar 13, 2024 74.20 74.97 73.62 73.78 193,832 -0.68(-0.91%)
Mar 12, 2024 73.80 75.00 73.29 74.46 165,953 +0.38(+0.51%)
Mar 11, 2024 73.00 74.13 72.95 74.08 234,938 +0.95(+1.30%)
Mar 08, 2024 74.00 74.65 72.83 73.13 241,192 -0.52(-0.71%)
Mar 07, 2024 73.00 74.41 72.56 73.65 284,115 +0.78(+1.07%)
Mar 06, 2024 72.00 72.90 71.38 72.87 247,583 +1.03(+1.43%)
Mar 05, 2024 72.00 72.34 71.18 71.84 487,273 -0.64(-0.88%)
Mar 04, 2024 71.55 72.80 70.81 72.48 632,306 +2.12(+3.01%)
Mar 01, 2024 68.88 70.76 68.47 70.36 417,146 +1.18(+1.71%)
Feb 29, 2024 67.97 69.39 67.97 69.18 1,090,055 +1.83(+2.72%)
Feb 28, 2024 66.88 68.03 66.47 67.35 822,041 -0.07(-0.10%)
Feb 27, 2024 68.80 69.08 66.66 67.42 471,054 -1.47(-2.13%)
Feb 26, 2024 68.34 69.74 67.74 68.89 207,896 +0.28(+0.41%)
Feb 23, 2024 67.71 69.47 67.64 68.61 211,609 +0.93(+1.37%)
Feb 22, 2024 67.68 68.03 67.00 67.68 241,950 -0.05(-0.07%)
Feb 21, 2024 68.15 68.58 67.23 67.73 250,384 -1.26(-1.83%)
Feb 20, 2024 67.75 69.98 67.05 68.99 403,739 -0.15(-0.22%)
Feb 16, 2024 71.26 71.27 68.75 69.14 713,254 -3.14(-4.34%)
Feb 15, 2024 71.41 72.48 70.44 72.28 285,510 +0.67(+0.94%)
Feb 14, 2024 71.02 72.92 70.15 71.61 323,697 +1.23(+1.75%)
Feb 13, 2024 72.50 73.93 69.88 70.38 870,884 -12.27(-14.85%)
Feb 12, 2024 81.33 82.95 80.83 82.65 317,912 +0.60(+0.73%)
Feb 09, 2024 80.67 82.15 80.67 82.05 157,823 +1.38(+1.71%)
Feb 08, 2024 80.15 80.96 80.15 80.67 120,363 +0.76(+0.95%)
Feb 07, 2024 80.55 80.67 79.73 79.91 100,381 -0.18(-0.22%)
Feb 06, 2024 79.54 80.97 78.94 80.09 129,734 +0.87(+1.10%)
Feb 05, 2024 79.73 80.17 78.95 79.22 116,137 -1.12(-1.39%)
Feb 02, 2024 81.74 81.85 79.68 80.34 157,251 -1.93(-2.35%)
Feb 01, 2024 81.38 82.74 80.81 82.27 182,907 +1.35(+1.67%)
Jan 31, 2024 83.67 83.67 80.84 80.92 142,118 -2.71(-3.24%)
Jan 30, 2024 83.68 84.14 83.58 83.63 73,850 -0.52(-0.62%)
Jan 29, 2024 83.51 84.21 83.25 84.15 73,483 +0.60(+0.72%)
Jan 26, 2024 84.48 84.89 83.40 83.55 83,953 -0.49(-0.58%)
Jan 25, 2024 84.32 84.74 83.54 84.04 113,085 +0.81(+0.97%)
Jan 24, 2024 84.70 84.77 82.81 83.23 162,564 -1.02(-1.21%)
Jan 23, 2024 85.00 85.38 83.23 84.25 262,794 +1.69(+2.05%)
Jan 22, 2024 82.56 83.03 82.14 82.56 155,864 +0.75(+0.92%)
Jan 19, 2024 81.98 82.15 80.71 81.81 181,385 +0.31(+0.38%)
Jan 18, 2024 81.29 81.50 80.13 81.50 151,832 +0.62(+0.77%)
Jan 17, 2024 79.80 81.70 79.80 80.88 238,195 +0.10(+0.12%)
Jan 16, 2024 81.57 81.91 80.66 80.78 151,430 -1.51(-1.83%)
Jan 12, 2024 83.68 83.68 81.30 82.29 215,668 -0.27(-0.33%)
Jan 11, 2024 82.70 83.57 82.18 82.56 296,461 -0.20(-0.24%)
Jan 10, 2024 81.25 83.22 81.25 82.76 195,749 +1.48(+1.82%)
Jan 09, 2024 81.62 82.07 81.12 81.28 147,555 -1.31(-1.59%)
Jan 08, 2024 82.01 83.26 82.01 82.59 287,869 +0.86(+1.05%)
Jan 05, 2024 82.82 83.66 80.02 81.73 255,229 -1.72(-2.06%)
Jan 04, 2024 84.16 84.65 83.34 83.45 190,292 -0.46(-0.55%)
Jan 03, 2024 85.33 85.57 83.86 83.91 218,791 -1.66(-1.94%)
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.