Blackbaud, Inc. - Common Stock (BLKB)

32.40
-0.63 (-1.91%)
NASDAQ· Last Trade: Jul 18th, 12:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackbaud, Inc. - Common Stock (BLKB)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202632.6633.7731.7632.40836,51732.40
7/16/202632.2233.9731.6133.03738,48333.03
7/15/202630.3332.0430.3331.55533,70131.55
7/14/202630.0330.2229.4529.90499,16829.90
7/13/202630.3131.4930.2031.03454,70731.03
7/10/202629.2930.1128.8029.59482,09029.59
7/09/202627.5129.2727.1029.24638,09129.24
7/08/202629.8230.2328.5628.63610,91728.63
7/07/202630.3530.9230.0230.14520,81430.14
7/06/202629.5029.8228.7729.27534,13429.27
7/02/202630.1331.3030.0230.09706,25130.09
7/01/202630.0531.2730.0530.10700,86030.10
6/30/202628.9729.8228.7029.62788,35529.62
6/29/202629.7629.9328.6729.37790,93429.37
6/26/202626.5729.4526.5729.231,492,04429.23
6/25/202627.1828.1626.5426.58615,30026.58
6/24/202626.8228.3826.4427.61696,85227.61
6/23/202627.0727.8426.5726.97656,31826.97
6/22/202626.3826.9125.5826.541,277,30326.54
6/18/202626.5727.3926.1427.046,877,94527.04
6/17/202627.4828.3026.5226.77768,20826.77
6/16/202627.3428.5227.3428.01514,76528.01
6/15/202628.0128.5027.1827.61512,16427.61
6/12/202627.2128.0726.5927.90596,72027.90
6/11/202627.8127.9526.8427.36673,92127.36
6/10/202627.4428.8227.1928.34606,23928.34
6/09/202627.2427.9826.6627.86869,21027.86
6/08/202628.3928.3927.2527.66747,42827.66
6/05/202628.5629.2227.5428.31566,56128.31
6/04/202629.3329.6628.3328.37755,74128.37
6/03/202629.8429.8427.6028.11773,84728.11
6/02/202632.2332.2329.2030.41769,94130.41
6/01/202631.3132.9330.9532.74931,48932.74
5/29/202630.6231.3630.2930.691,408,89130.69
5/28/202630.5331.0029.8230.40640,89530.40
5/27/202629.6830.6129.4030.04638,17030.04
5/26/202629.2129.9028.8829.69587,07129.69
5/22/202629.7030.7429.4229.57584,07629.57
5/21/202630.5330.6829.3329.62595,84829.62
5/20/202630.7631.4729.7131.06598,42531.06
5/19/202632.7633.0831.0631.44715,70031.44
5/18/202630.8032.4830.6032.001,077,57532.00
5/15/202631.7032.3330.6930.85685,66330.85
5/14/202631.5531.7530.8531.21631,85131.21
5/13/202632.0032.0030.9731.34558,00631.34
5/12/202634.7834.8532.2032.48646,14832.48
5/11/202636.9937.2733.9834.36695,90934.36
5/08/202637.2938.0735.9737.50518,18037.50
5/07/202636.0638.1736.0637.81800,01237.81
5/06/202636.3236.3834.5035.32748,50035.32
5/05/202637.4837.7436.4736.75564,00536.75
5/04/202637.5439.1937.0437.59497,58437.59
5/01/202637.9039.7237.0137.54577,59937.54
4/30/202639.5739.5936.3137.17882,97737.17
4/29/202638.0040.1536.7939.04956,05439.04
4/28/202636.9638.4736.9637.51634,60437.51
4/27/202637.4937.7436.4837.19588,14337.19
4/24/202636.1937.5835.8537.49527,05637.49
4/23/202639.3139.3135.3536.19580,11736.19
4/22/202638.8340.0437.9839.25572,89939.25
4/21/202639.2040.0038.4038.62455,78238.62
4/20/202638.6339.6038.5039.08494,28839.08