Skip to main content

Blackbaud Inc (NQ: BLKB )

74.29 -13.19 (-15.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 75.42 78.02 74.29 74.29 436,102 -13.19(-15.08%)
Oct 29, 2024 86.09 87.51 85.34 87.48 218,996 +1.27(+1.47%)
Oct 28, 2024 85.96 87.67 85.96 86.21 184,420 +0.67(+0.78%)
Oct 25, 2024 86.28 87.08 85.51 85.54 114,160 -0.39(-0.45%)
Oct 24, 2024 86.06 86.58 85.61 85.93 98,693 -0.13(-0.15%)
Oct 23, 2024 86.90 87.31 86.00 86.06 131,985 -1.13(-1.30%)
Oct 22, 2024 86.03 87.26 85.74 87.19 122,054 +1.24(+1.44%)
Oct 21, 2024 85.68 86.20 85.46 85.95 112,507 +0.06(+0.07%)
Oct 18, 2024 86.17 86.54 85.87 85.89 114,940 -0.45(-0.52%)
Oct 17, 2024 86.80 87.00 85.92 86.34 116,851 -0.26(-0.30%)
Oct 16, 2024 85.80 86.71 85.55 86.60 124,719 +1.38(+1.62%)
Oct 15, 2024 84.18 85.62 83.39 85.22 120,337 +1.32(+1.57%)
Oct 14, 2024 83.55 84.02 82.65 83.90 78,679 +0.38(+0.45%)
Oct 11, 2024 82.32 83.55 82.32 83.52 85,316 +1.05(+1.27%)
Oct 10, 2024 80.75 82.78 80.60 82.47 161,556 +1.07(+1.31%)
Oct 09, 2024 81.10 81.92 81.06 81.40 99,441 +0.30(+0.37%)
Oct 08, 2024 81.08 81.84 80.80 81.10 113,905 +0.23(+0.28%)
Oct 07, 2024 81.93 82.62 80.71 80.87 160,285 -1.54(-1.87%)
Oct 04, 2024 82.67 82.88 82.11 82.41 146,934 +0.46(+0.56%)
Oct 03, 2024 82.96 83.26 81.91 81.95 152,225 -1.44(-1.73%)
Oct 02, 2024 83.67 84.47 83.37 83.39 106,662 -0.34(-0.41%)
Oct 01, 2024 84.51 84.81 82.98 83.73 164,361 -0.95(-1.12%)
Sep 30, 2024 83.42 84.83 83.42 84.68 129,990 +0.58(+0.69%)
Sep 27, 2024 84.55 85.00 83.48 84.10 147,559 +0.11(+0.13%)
Sep 26, 2024 84.42 85.58 83.10 83.99 118,553 +0.29(+0.35%)
Sep 25, 2024 84.20 84.54 83.08 83.70 143,189 -0.37(-0.44%)
Sep 24, 2024 84.69 85.03 83.75 84.07 137,952 -0.62(-0.73%)
Sep 23, 2024 85.05 85.38 84.33 84.69 138,746 -0.05(-0.06%)
Sep 20, 2024 85.87 86.15 84.51 84.74 758,897 -0.95(-1.11%)
Sep 19, 2024 85.58 85.94 84.44 85.69 136,807 +1.59(+1.89%)
Sep 18, 2024 83.96 85.62 83.56 84.10 130,635 -0.08(-0.10%)
Sep 17, 2024 84.97 85.32 83.77 84.18 124,863 -0.27(-0.32%)
Sep 16, 2024 85.15 85.42 84.27 84.45 140,906 -0.32(-0.38%)
Sep 13, 2024 82.25 84.80 82.00 84.77 139,693 +2.72(+3.32%)
Sep 12, 2024 81.79 82.29 80.84 82.05 89,464 +0.70(+0.86%)
Sep 11, 2024 81.29 81.64 80.41 81.35 137,498 -0.32(-0.39%)
Sep 10, 2024 81.92 82.11 81.04 81.67 115,000 +0.04(+0.05%)
Sep 09, 2024 81.22 82.05 81.11 81.63 131,484 +0.16(+0.20%)
Sep 06, 2024 82.13 82.20 81.09 81.47 127,656 -0.42(-0.51%)
Sep 05, 2024 82.27 82.91 80.70 81.89 130,836 -0.27(-0.33%)
Sep 04, 2024 81.52 82.38 81.39 82.16 98,687 +0.30(+0.37%)
Sep 03, 2024 83.12 83.24 81.66 81.86 216,077 -1.74(-2.08%)
Aug 30, 2024 83.40 84.51 82.45 83.60 572,952 +0.15(+0.18%)
Aug 29, 2024 82.43 83.47 82.17 83.45 151,143 +1.53(+1.87%)
Aug 28, 2024 82.32 82.88 81.66 81.92 144,190 -0.44(-0.53%)
Aug 27, 2024 81.85 83.20 81.79 82.36 135,168 +0.23(+0.28%)
Aug 26, 2024 81.98 82.82 81.67 82.13 152,801 +0.36(+0.44%)
Aug 23, 2024 80.00 81.94 79.96 81.77 278,966 +2.29(+2.88%)
Aug 22, 2024 79.19 79.94 79.03 79.48 141,600 +0.18(+0.23%)
Aug 21, 2024 77.98 79.44 77.50 79.30 155,935 +1.86(+2.40%)
Aug 20, 2024 78.39 78.80 77.32 77.44 96,520 -1.14(-1.45%)
Aug 19, 2024 77.86 78.91 77.72 78.58 95,730 +0.48(+0.61%)
Aug 16, 2024 77.51 78.67 77.48 78.10 110,118 +0.47(+0.61%)
Aug 15, 2024 77.38 78.00 76.94 77.63 105,319 +1.40(+1.84%)
Aug 14, 2024 76.22 76.69 75.85 76.23 81,951 +0.15(+0.20%)
Aug 13, 2024 75.98 76.36 75.41 76.08 128,366 +0.60(+0.79%)
Aug 12, 2024 75.97 76.91 74.83 75.48 123,587 -0.78(-1.02%)
Aug 09, 2024 76.22 76.52 74.74 76.26 116,151 -0.13(-0.17%)
Aug 08, 2024 77.02 77.50 75.48 76.39 108,797 -0.06(-0.08%)
Aug 07, 2024 75.66 78.17 75.30 76.45 692,200 +1.02(+1.35%)
Aug 06, 2024 74.48 76.32 74.39 75.43 264,096 +0.93(+1.25%)
Aug 05, 2024 76.00 76.00 73.25 74.50 553,339 -1.82(-2.38%)
Aug 02, 2024 75.40 77.49 75.38 76.32 301,071 -1.84(-2.35%)
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.