UK markets closed

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.95-0.33 (-0.42%)
At close: 04:00PM EDT
77.95 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202478.6279.3377.7077.9577.95142,000
25 Apr 202477.8078.4975.5778.2878.28162,700
24 Apr 202478.5479.1877.8478.3878.38163,700
23 Apr 202478.4179.4077.6479.1879.18131,300
22 Apr 202476.6978.8576.3078.6378.63183,900
19 Apr 202476.4577.1975.6876.4876.48331,200
18 Apr 202477.8478.4076.4476.7176.71217,600
17 Apr 202478.4478.8077.2077.5277.52196,300
16 Apr 202478.5078.8477.4278.2678.26349,900
15 Apr 202479.0479.6578.3079.1379.13746,400
12 Apr 202475.8877.8175.5676.7276.72351,500
11 Apr 202473.1980.0072.5075.9775.971,082,400
10 Apr 202473.3673.6972.3672.8872.88217,000
09 Apr 202473.4275.0173.2874.9474.94172,300
08 Apr 202472.2073.4671.9373.4273.42131,700
05 Apr 202470.5572.5870.1672.0172.01305,000
04 Apr 202472.4272.4570.6670.8170.81141,100
03 Apr 202471.0873.1371.0871.6771.67195,100
02 Apr 202474.3074.6071.2171.7671.76252,300
01 Apr 202474.0076.0173.6875.3175.31368,400
28 Mar 202472.8474.3872.8474.1474.14238,900
27 Mar 202471.2272.9970.9672.9172.91183,600
26 Mar 202470.8971.3570.2770.7170.71164,100
25 Mar 202471.6771.8970.2670.5070.50163,400
22 Mar 202471.8571.8870.9671.6071.60148,100
21 Mar 202472.0472.7571.5871.6671.66228,200
20 Mar 202470.8171.9970.6971.5971.59217,300
19 Mar 202470.3071.6070.3071.0671.06246,800
18 Mar 202470.7671.5270.3970.5170.51221,700
15 Mar 202472.1172.7470.7270.9470.94590,000
14 Mar 202473.4573.8772.4472.7072.70293,200
13 Mar 202474.2074.9773.6273.7873.78193,800
12 Mar 202473.8075.0073.2974.4674.46166,000
11 Mar 202473.0074.1372.9574.0874.08234,900
08 Mar 202474.0074.6572.8373.1373.13241,200
07 Mar 202473.0074.4172.5673.6573.65284,100
06 Mar 202472.0072.9071.3872.8772.87247,600
05 Mar 202472.0072.3471.1871.8471.84487,300
04 Mar 202471.5572.8070.8172.4872.48632,300
01 Mar 202468.8870.7668.4770.3670.36417,100
29 Feb 202467.9769.3967.5869.1869.181,090,100
28 Feb 202466.8868.0366.4767.3567.35822,000
27 Feb 202468.8069.0866.6667.4267.42471,100
26 Feb 202468.3469.7467.7468.8968.89207,900
23 Feb 202467.7169.4767.6468.6168.61211,600
22 Feb 202467.6868.0367.0067.6867.68242,000
21 Feb 202468.1568.5867.2367.7367.73250,400
20 Feb 202467.7569.9967.0568.9968.99403,700
16 Feb 202471.2671.2768.7569.1469.14713,300
15 Feb 202471.4172.4870.4472.2872.28285,500
14 Feb 202471.0272.9270.1571.6171.61323,700
13 Feb 202472.5073.9369.8870.3870.38870,900
12 Feb 202481.3382.9580.8382.6582.65317,900
09 Feb 202480.6782.1580.6782.0582.05157,800
08 Feb 202480.1580.9680.1580.6780.67120,400
07 Feb 202480.5580.6779.7379.9179.91100,400
06 Feb 202479.5480.9778.9480.0980.09129,700
05 Feb 202479.7380.1878.9579.2279.22116,100
02 Feb 202481.7481.8579.6880.3480.34157,300
01 Feb 202481.3882.7480.8182.2782.27182,900
31 Jan 202483.6783.6780.8480.9280.92142,100
30 Jan 202483.6884.1483.5883.6383.6373,900
29 Jan 202483.5184.2183.2584.1584.1573,500
26 Jan 202484.4884.8983.4083.5583.5584,000
25 Jan 202484.3284.7483.5484.0484.04113,100
24 Jan 202484.7084.7782.8183.2383.23162,600
23 Jan 202485.0085.3883.2384.2584.25262,600
22 Jan 202482.5683.0482.1482.5682.56155,900
19 Jan 202481.9882.1580.7181.8181.81181,400
18 Jan 202481.2981.5080.1381.5081.50151,800
17 Jan 202479.8081.7079.8080.8880.88238,200
16 Jan 202481.5781.9180.6680.7880.78151,400
12 Jan 202483.6883.6881.3082.2982.29215,700
11 Jan 202482.7083.5782.1882.5682.56296,500
10 Jan 202481.2583.2381.2582.7682.76195,700
09 Jan 202481.6282.0781.1281.2881.28147,600
08 Jan 202482.0183.2682.0182.5982.59287,900
05 Jan 202482.8283.6680.0281.7381.73255,200
04 Jan 202484.1684.6583.3483.4583.45190,300
03 Jan 202485.3385.5783.8683.9183.91218,800
02 Jan 202485.9186.3684.7885.5785.57245,100
29 Dec 202387.6888.2386.6586.7086.70155,700
28 Dec 202387.2387.6886.9987.5887.5898,900
27 Dec 202387.5088.3487.2287.7587.7590,500
26 Dec 202387.0287.9986.7587.5687.5668,900
22 Dec 202386.4987.7183.3386.8686.86105,900
21 Dec 202386.8687.5385.4786.5386.53152,800
20 Dec 202387.6788.5686.4386.4486.44220,200
19 Dec 202387.1288.0487.1287.5187.51227,500
18 Dec 202386.7187.1786.0186.7186.71233,800
15 Dec 202387.3387.6485.8486.5486.54638,200
14 Dec 202387.3987.9985.1386.9286.92294,300
13 Dec 202386.4987.4285.0986.3486.34256,700
12 Dec 202386.5987.9786.1486.6486.64246,400
11 Dec 202385.9086.7185.1886.4986.49208,400
08 Dec 202383.3886.4382.9285.8685.86215,400
07 Dec 202382.6184.4582.1784.1284.12297,000
06 Dec 202383.4084.1882.1282.5782.57263,600
05 Dec 202380.1183.7879.8583.0683.06421,800
04 Dec 202377.3380.6477.3380.4980.49310,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...