Skip to main content

Blackbaud Inc (NQ: BLKB )

77.39 +0.35 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 77.61 78.12 77.25 77.39 131,626 +0.35(+0.45%)
Jul 11, 2024 76.39 77.83 76.33 77.04 144,695 +2.06(+2.75%)
Jul 10, 2024 74.63 75.46 74.24 74.98 102,783 +0.48(+0.64%)
Jul 09, 2024 75.00 75.18 74.41 74.50 148,027 -0.58(-0.77%)
Jul 08, 2024 75.85 75.85 75.04 75.08 110,895 -0.32(-0.42%)
Jul 05, 2024 75.50 76.50 74.95 75.40 127,467 -0.56(-0.74%)
Jul 03, 2024 75.78 76.38 75.78 75.96 46,638 +0.36(+0.48%)
Jul 02, 2024 76.32 76.39 75.35 75.60 113,266 -0.57(-0.75%)
Jul 01, 2024 76.15 76.51 74.96 76.17 164,630 +0.00(+0.00%)
Jun 28, 2024 76.83 76.86 75.97 76.17 337,655 -0.30(-0.39%)
Jun 27, 2024 75.32 76.96 74.76 76.47 263,299 +1.54(+2.06%)
Jun 26, 2024 75.21 75.47 74.65 74.93 302,645 -0.33(-0.44%)
Jun 25, 2024 75.50 75.58 75.12 75.26 333,602 -0.17(-0.23%)
Jun 24, 2024 75.50 77.20 75.30 75.43 189,066 -0.28(-0.37%)
Jun 21, 2024 75.84 76.02 75.25 75.71 862,587 -0.01(-0.01%)
Jun 20, 2024 76.72 76.97 75.20 75.72 170,019 -1.25(-1.62%)
Jun 18, 2024 76.53 77.43 75.37 76.97 210,967 +0.26(+0.34%)
Jun 17, 2024 75.94 76.91 75.43 76.71 148,835 +0.51(+0.67%)
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%)
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.