Skip to main content

Blackbaud Inc (NQ: BLKB )

76.71 +0.51 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 75.82 76.25 74.71 76.20 257,616 -0.39(-0.51%)
Jun 13, 2024 76.49 76.90 75.44 76.59 153,489 -0.11(-0.14%)
Jun 12, 2024 78.34 78.89 76.55 76.70 144,473 -0.05(-0.07%)
Jun 11, 2024 75.45 76.83 75.20 76.75 341,180 +0.94(+1.24%)
Jun 10, 2024 77.39 77.39 75.43 75.81 270,925 -2.31(-2.96%)
Jun 07, 2024 78.32 78.68 77.50 78.12 233,740 -0.62(-0.79%)
Jun 06, 2024 78.71 79.43 78.53 78.74 95,837 -0.29(-0.37%)
Jun 05, 2024 79.10 79.74 78.75 79.03 254,058 +0.09(+0.11%)
Jun 04, 2024 77.31 79.26 76.36 78.94 243,078 +1.43(+1.84%)
Jun 03, 2024 78.20 78.24 76.97 77.51 160,954 -0.43(-0.55%)
May 31, 2024 77.01 77.95 75.94 77.94 332,002 +0.94(+1.22%)
May 30, 2024 77.13 77.82 76.48 77.00 289,315 -0.49(-0.63%)
May 29, 2024 77.15 78.15 77.13 77.49 210,293 -0.56(-0.72%)
May 28, 2024 79.07 79.07 77.16 78.05 263,062 -1.27(-1.60%)
May 24, 2024 79.59 79.59 78.29 79.32 214,471 +0.11(+0.14%)
May 23, 2024 79.62 79.84 78.32 79.21 190,147 -0.43(-0.54%)
May 22, 2024 79.72 80.00 79.24 79.64 324,928 -0.28(-0.35%)
May 21, 2024 79.31 79.97 78.78 79.92 117,285 +0.32(+0.40%)
May 20, 2024 79.01 79.69 78.63 79.60 140,341 +0.30(+0.38%)
May 17, 2024 78.44 79.43 78.02 79.30 170,984 +0.78(+0.99%)
May 16, 2024 78.45 78.78 77.60 78.52 577,820 -0.49(-0.62%)
May 15, 2024 78.45 79.18 78.06 79.01 207,630 +1.34(+1.73%)
May 14, 2024 78.02 78.38 77.56 77.67 103,214 +0.35(+0.45%)
May 13, 2024 77.68 78.25 77.14 77.32 148,044 -0.33(-0.42%)
May 10, 2024 77.59 78.20 77.30 77.65 96,034 -0.01(-0.01%)
May 09, 2024 77.40 77.92 76.79 77.66 163,173 +0.40(+0.52%)
May 08, 2024 78.21 78.36 77.05 77.26 235,743 -1.34(-1.70%)
May 07, 2024 78.94 79.35 78.01 78.60 262,607 -0.56(-0.71%)
May 06, 2024 78.41 79.37 78.41 79.16 192,834 +1.13(+1.45%)
May 03, 2024 79.05 79.17 77.73 78.03 279,866 -0.40(-0.51%)
May 02, 2024 77.68 78.61 77.17 78.43 190,276 +2.38(+3.13%)
May 01, 2024 75.32 77.90 75.00 76.05 383,919 -1.87(-2.40%)
Apr 30, 2024 78.33 78.89 76.76 77.92 346,577 -0.98(-1.24%)
Apr 29, 2024 78.00 79.01 78.00 78.90 108,284 +0.95(+1.22%)
Apr 26, 2024 78.62 79.33 77.70 77.95 141,967 -0.33(-0.42%)
Apr 25, 2024 77.80 78.49 75.57 78.28 162,721 -0.10(-0.13%)
Apr 24, 2024 78.54 79.18 77.84 78.38 163,716 -0.80(-1.01%)
Apr 23, 2024 78.41 79.40 77.64 79.18 131,309 +0.55(+0.70%)
Apr 22, 2024 76.69 78.84 76.30 78.63 183,937 +2.15(+2.81%)
Apr 19, 2024 76.45 77.19 75.68 76.48 331,206 -0.23(-0.30%)
Apr 18, 2024 77.84 78.40 76.44 76.71 217,612 -0.81(-1.04%)
Apr 17, 2024 78.44 78.80 77.20 77.52 196,260 -0.74(-0.95%)
Apr 16, 2024 78.50 78.84 77.42 78.26 349,856 -0.87(-1.10%)
Apr 15, 2024 79.04 79.64 78.30 79.13 746,431 +2.41(+3.14%)
Apr 12, 2024 75.88 77.81 75.56 76.72 351,566 +0.75(+0.99%)
Apr 11, 2024 73.19 80.00 72.50 75.97 1,082,412 +3.09(+4.24%)
Apr 10, 2024 73.36 73.69 72.36 72.88 216,972 -2.06(-2.75%)
Apr 09, 2024 73.42 75.01 73.28 74.94 172,344 +1.52(+2.07%)
Apr 08, 2024 72.20 73.46 71.93 73.42 131,657 +1.41(+1.96%)
Apr 05, 2024 70.55 72.58 70.16 72.01 304,977 +1.20(+1.69%)
Apr 04, 2024 72.42 72.45 70.66 70.81 141,089 -0.86(-1.20%)
Apr 03, 2024 71.08 73.12 71.08 71.67 195,142 -0.09(-0.13%)
Apr 02, 2024 74.30 74.59 71.21 71.76 252,297 -3.55(-4.71%)
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.