Skip to main content

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 (%)
May 31, 2023 72.09 73.70 71.56 73.36 618,279 +1.03(+1.42%)
May 30, 2023 73.00 73.59 71.95 72.33 108,799 -0.55(-0.75%)
May 26, 2023 72.40 73.67 71.72 72.88 179,536 +0.40(+0.55%)
May 25, 2023 72.01 72.94 71.71 72.48 171,447 +0.49(+0.68%)
May 24, 2023 71.67 72.33 71.50 71.99 165,919 -0.07(-0.10%)
May 23, 2023 72.46 73.21 71.98 72.06 207,636 -0.83(-1.14%)
May 22, 2023 71.88 73.01 71.50 72.89 310,065 +1.01(+1.41%)
May 19, 2023 73.04 73.04 71.73 71.88 236,795 -0.64(-0.88%)
May 18, 2023 72.24 73.39 71.97 72.52 203,905 +0.12(+0.17%)
May 17, 2023 71.14 72.62 71.14 72.40 284,220 +1.26(+1.77%)
May 16, 2023 70.45 71.45 70.03 71.14 168,470 +0.29(+0.41%)
May 15, 2023 70.43 71.25 70.19 70.85 238,909 +0.48(+0.68%)
May 12, 2023 69.86 70.38 69.40 70.37 296,528 +0.58(+0.83%)
May 11, 2023 69.95 70.09 69.08 69.79 149,228 -0.32(-0.46%)
May 10, 2023 70.25 70.73 69.22 70.11 238,275 +0.42(+0.60%)
May 09, 2023 69.65 70.09 69.53 69.69 135,308 -0.45(-0.64%)
May 08, 2023 69.80 70.31 69.56 70.14 171,185 +0.14(+0.20%)
May 05, 2023 70.02 71.37 69.95 70.00 282,717 -0.10(-0.14%)
May 04, 2023 68.69 70.69 68.01 70.10 413,038 +2.77(+4.11%)
May 03, 2023 69.00 69.64 67.08 67.33 428,363 -0.18(-0.27%)
May 02, 2023 68.48 68.48 66.93 67.51 378,476 -1.19(-1.73%)
May 01, 2023 68.93 69.45 68.51 68.70 255,415 -0.66(-0.94%)
Apr 28, 2023 68.49 69.43 67.73 69.36 178,305 +0.53(+0.76%)
Apr 27, 2023 68.24 69.00 67.42 68.83 156,379 +0.80(+1.18%)
Apr 26, 2023 66.37 68.18 66.25 68.03 226,459 +1.64(+2.47%)
Apr 25, 2023 66.53 66.61 65.91 66.39 98,251 -0.60(-0.90%)
Apr 24, 2023 66.58 67.09 66.35 66.99 86,051 +0.19(+0.28%)
Apr 21, 2023 66.54 67.24 66.35 66.80 103,131 +0.31(+0.47%)
Apr 20, 2023 66.36 66.60 66.05 66.49 88,932 -0.09(-0.14%)
Apr 19, 2023 66.82 66.86 66.48 66.58 74,460 -0.42(-0.63%)
Apr 18, 2023 67.17 67.33 66.04 67.00 150,935 -0.08(-0.12%)
Apr 17, 2023 67.91 67.91 67.03 67.08 134,370 -0.94(-1.38%)
Apr 14, 2023 69.11 69.28 67.29 68.02 119,180 -1.01(-1.46%)
Apr 13, 2023 67.26 69.08 67.17 69.03 162,364 +1.92(+2.85%)
Apr 12, 2023 67.78 67.87 66.96 67.11 107,356 -0.35(-0.52%)
Apr 11, 2023 67.91 68.51 66.71 67.46 263,839 -0.61(-0.90%)
Apr 10, 2023 67.72 68.34 67.14 68.07 201,961 +0.18(+0.27%)
Apr 06, 2023 67.55 67.93 66.58 67.89 249,826 +0.43(+0.64%)
Apr 05, 2023 69.07 69.07 67.36 67.46 264,906 -1.60(-2.32%)
Apr 04, 2023 69.40 69.58 68.52 69.06 273,573 -0.55(-0.79%)
Apr 03, 2023 68.80 69.77 68.68 69.61 342,031 +0.31(+0.45%)
Mar 31, 2023 68.15 69.57 68.05 69.30 387,342 +1.22(+1.79%)
Mar 30, 2023 67.30 68.60 67.03 68.08 279,618 +0.80(+1.19%)
Mar 29, 2023 65.50 67.37 65.50 67.28 505,422 +2.40(+3.70%)
Mar 28, 2023 63.56 65.35 63.11 64.88 440,092 +0.95(+1.49%)
Mar 27, 2023 65.21 66.75 63.82 63.93 1,024,119 +6.10(+10.55%)
Mar 24, 2023 56.66 57.90 56.41 57.83 138,689 +0.77(+1.35%)
Mar 23, 2023 56.41 57.45 56.05 57.06 167,683 +0.80(+1.42%)
Mar 22, 2023 58.08 58.40 56.21 56.26 258,007 -1.99(-3.42%)
Mar 21, 2023 58.17 58.53 57.14 58.25 210,627 +0.42(+0.73%)
Mar 20, 2023 57.37 58.52 57.03 57.83 185,858 +0.69(+1.21%)
Mar 17, 2023 57.87 58.19 56.68 57.14 492,761 -0.76(-1.31%)
Mar 16, 2023 54.86 58.27 54.03 57.90 296,186 +2.72(+4.93%)
Mar 15, 2023 54.89 55.52 54.39 55.18 225,727 -0.54(-0.97%)
Mar 14, 2023 54.30 55.92 54.30 55.72 222,338 +2.30(+4.31%)
Mar 13, 2023 54.66 54.80 53.39 53.42 372,859 -1.80(-3.26%)
Mar 10, 2023 55.69 56.16 54.95 55.22 541,083 -0.75(-1.34%)
Mar 09, 2023 56.01 56.74 55.78 55.97 291,951 -0.05(-0.09%)
Mar 08, 2023 55.95 56.19 55.79 56.02 145,174 +0.16(+0.29%)
Mar 07, 2023 56.22 56.60 55.59 55.86 185,580 -0.27(-0.48%)
Mar 06, 2023 56.43 56.87 55.66 56.13 155,002 -0.47(-0.83%)
Mar 03, 2023 56.18 56.95 56.18 56.60 158,251 +0.48(+0.86%)
Mar 02, 2023 55.74 56.69 55.58 56.12 205,183 +0.19(+0.34%)
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.