BLKB

Blackbaud Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Blackbaud Inc BLKB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.03 1.56% 66.88 65.01 66.99 65.35 65.85 16:21:36
more quote information »

BLKB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.4266.9961.4063.89418,0562.463.82%
1 Month57.0866.9951.4458.10586,7999.8017.17%
3 Months48.8466.9948.0558.16460,90718.0436.94%
6 Months78.1783.7038.2257.37491,357-11.29-14.44%
1 Year86.1097.3538.2265.95359,766-19.22-22.32%
3 Years87.67120.3538.2279.13315,281-20.79-23.71%
5 Years59.49120.3538.2275.74285,7767.3912.42%

BLKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 66.88 1.03 1.56% 65.35 66.99 65.01 297,754
Aug 06 2020 65.85 1.90 2.97% 64.17 65.90 63.76 375,594
Aug 05 2020 63.95 0.06 0.09% 64.80 65.24 63.82 340,165
Aug 04 2020 63.89 -0.10 -0.16% 63.84 64.25 61.82 310,046
Aug 03 2020 63.99 1.45 2.32% 62.43 64.90 62.43 474,555
Jul 31 2020 62.54 -2.38 -3.67% 64.42 64.81 61.40 589,921
Jul 30 2020 64.92 8.37 14.8% 58.795 65.90 57.74 1,527,887
Jul 29 2020 56.55 1.49 2.71% 55.71 56.91 54.74 1,135,916
Jul 28 2020 55.06 0.35 0.64% 54.66 55.52 54.50 1,021,295
Jul 27 2020 54.71 -0.68 -1.22% 55.04 55.40 53.54 953,660
Jul 24 2020 55.385 0.11 0.21% 54.73 55.52 51.44 1,367,114
Jul 23 2020 55.27 -0.61 -1.09% 55.63 56.315 54.51 320,549
Jul 22 2020 55.88 0.17 0.31% 55.31 56.50 55.31 302,006
Jul 21 2020 55.71 0.62 1.13% 55.97 56.54 55.30 223,599
Jul 20 2020 55.09 0.79 1.45% 54.01 55.93 54.01 341,171
Jul 17 2020 54.30 0.86 1.61% 53.28 54.50 52.35 669,225
Jul 16 2020 53.44 -1.58 -2.87% 54.29 54.87 53.03 231,460
Jul 15 2020 55.02 0.91 1.68% 55.20 55.47 53.98 497,514
Jul 14 2020 54.11 -2.13 -3.79% 56.54 56.80 53.78 374,276
Jul 13 2020 56.24 -1.29 -2.24% 57.88 58.69 56.11 421,586
Jul 10 2020 57.53 0.35 0.61% 57.08 58.07 56.6326 258,448
Jul 09 2020 57.18 -0.67 -1.16% 57.90 58.44 55.90 263,219
Jul 08 2020 57.85 0.47 0.82% 57.30 58.30 56.51 230,249
See More Historical Prices »


Your Recent History
NASDAQ
BLKB
Blackbaud
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.