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 (%)
Nov 30, 2023 75.26 76.49 74.63 75.24 269,185 -0.22(-0.29%)
Nov 29, 2023 76.03 76.71 75.20 75.46 99,183 +0.02(+0.03%)
Nov 28, 2023 75.21 75.65 73.91 75.44 115,707 -0.13(-0.17%)
Nov 27, 2023 75.23 76.05 74.59 75.57 84,078 -0.06(-0.08%)
Nov 24, 2023 75.12 75.91 75.10 75.63 56,886 +0.10(+0.13%)
Nov 22, 2023 75.00 75.97 74.72 75.53 104,528 +1.01(+1.36%)
Nov 21, 2023 74.32 74.99 73.81 74.52 97,837 -0.02(-0.03%)
Nov 20, 2023 74.13 74.70 73.81 74.54 83,349 +0.46(+0.62%)
Nov 17, 2023 73.20 74.33 73.00 74.08 462,356 +1.36(+1.87%)
Nov 16, 2023 73.26 73.83 72.47 72.72 95,800 -0.66(-0.90%)
Nov 15, 2023 73.70 74.91 72.91 73.38 229,398 -0.62(-0.84%)
Nov 14, 2023 73.98 74.28 73.41 74.00 230,973 +1.87(+2.59%)
Nov 13, 2023 72.63 72.79 72.05 72.13 133,509 -0.50(-0.69%)
Nov 10, 2023 72.48 73.13 72.20 72.63 247,033 +0.08(+0.11%)
Nov 09, 2023 73.27 73.69 72.33 72.55 95,542 -0.55(-0.75%)
Nov 08, 2023 73.04 73.39 72.52 73.10 118,592 +0.24(+0.33%)
Nov 07, 2023 73.42 74.02 71.43 72.86 163,855 -0.53(-0.72%)
Nov 06, 2023 73.13 74.00 72.29 73.39 200,474 +0.26(+0.36%)
Nov 03, 2023 72.24 74.35 71.35 73.13 404,721 +1.64(+2.29%)
Nov 02, 2023 71.84 72.31 70.33 71.49 327,348 +0.55(+0.78%)
Nov 01, 2023 69.81 72.57 69.46 70.94 375,711 +5.54(+8.47%)
Oct 31, 2023 65.30 66.27 64.74 65.40 223,510 +0.04(+0.06%)
Oct 30, 2023 65.79 66.06 64.32 65.36 160,340 +0.06(+0.09%)
Oct 27, 2023 66.08 66.16 65.02 65.30 120,822 -0.99(-1.49%)
Oct 26, 2023 66.63 67.23 66.16 66.29 98,832 -0.22(-0.33%)
Oct 25, 2023 67.60 67.93 66.33 66.51 104,946 -1.49(-2.19%)
Oct 24, 2023 68.10 68.80 67.25 68.00 79,376 +0.03(+0.04%)
Oct 23, 2023 68.24 68.74 67.97 67.97 78,906 -0.74(-1.08%)
Oct 20, 2023 69.13 69.17 67.82 68.71 120,705 -0.22(-0.32%)
Oct 19, 2023 69.10 70.16 68.51 68.93 126,541 -0.29(-0.42%)
Oct 18, 2023 70.19 70.19 69.09 69.22 85,706 -1.56(-2.20%)
Oct 17, 2023 70.28 71.37 70.28 70.78 163,870 +0.20(+0.28%)
Oct 16, 2023 69.76 71.12 69.60 70.58 90,141 +1.42(+2.05%)
Oct 13, 2023 69.04 69.37 68.50 69.16 131,697 +0.00(+0.00%)
Oct 12, 2023 70.13 70.98 67.98 69.16 95,706 -0.77(-1.10%)
Oct 11, 2023 70.01 70.57 69.35 69.93 152,689 -0.18(-0.26%)
Oct 10, 2023 69.80 70.88 69.46 70.11 140,924 +0.45(+0.65%)
Oct 09, 2023 69.36 70.22 68.92 69.66 100,330 -0.26(-0.37%)
Oct 06, 2023 68.79 70.59 68.66 69.92 134,068 +0.74(+1.07%)
Oct 05, 2023 69.29 70.06 68.28 69.18 184,168 -0.42(-0.60%)
Oct 04, 2023 68.15 69.92 68.15 69.60 83,547 +1.12(+1.64%)
Oct 03, 2023 69.36 69.42 68.19 68.48 103,597 -0.99(-1.43%)
Oct 02, 2023 70.26 70.26 69.00 69.47 81,223 -0.85(-1.21%)
Sep 29, 2023 71.00 71.87 70.02 70.32 158,793 -0.21(-0.30%)
Sep 28, 2023 70.72 71.72 70.24 70.53 165,065 -0.21(-0.30%)
Sep 27, 2023 71.36 72.38 70.70 70.74 151,893 -0.28(-0.39%)
Sep 26, 2023 71.78 72.01 70.81 71.02 129,342 -1.24(-1.72%)
Sep 25, 2023 71.74 72.60 72.00 72.26 66,302 +0.14(+0.19%)
Sep 22, 2023 72.09 72.81 71.82 72.12 101,371 -0.04(-0.06%)
Sep 21, 2023 72.45 73.14 71.78 72.16 123,912 -0.89(-1.22%)
Sep 20, 2023 73.49 74.16 72.94 73.05 94,708 -0.12(-0.16%)
Sep 19, 2023 73.55 73.55 72.82 73.17 110,505 -0.48(-0.65%)
Sep 18, 2023 73.03 74.36 73.03 73.65 139,910 +0.82(+1.13%)
Sep 15, 2023 73.66 73.79 72.50 72.83 838,127 -0.90(-1.22%)
Sep 14, 2023 73.11 74.09 72.42 73.73 141,104 +0.87(+1.19%)
Sep 13, 2023 73.20 73.24 72.10 72.86 127,418 -0.42(-0.57%)
Sep 12, 2023 72.54 73.36 71.94 73.28 148,828 +0.28(+0.38%)
Sep 11, 2023 73.14 73.43 72.62 73.00 116,687 +0.26(+0.36%)
Sep 08, 2023 72.69 73.27 72.42 72.74 74,053 +0.11(+0.15%)
Sep 07, 2023 72.48 73.16 72.23 72.63 108,492 -0.45(-0.62%)
Sep 06, 2023 75.13 75.32 72.72 73.08 103,467 -1.94(-2.59%)
Sep 05, 2023 75.63 75.88 74.16 75.02 139,216 -1.11(-1.46%)
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.