Blackbaud Historical Data - BLKB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Blackbaud Inc BLKB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.33 -0.41% 80.71 81.95 80.00 81.17 81.04 16:30:00
more quote information »

BLKB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.1884.8779.8281.95179,994-3.47-4.12%
1 Month93.5394.5479.8285.69239,461-12.82-13.71%
3 Months94.8797.3579.8288.93209,271-14.16-14.93%
6 Months78.6497.3572.32585.94218,1342.072.63%
1 Year70.3297.3558.2377.78272,49710.3914.78%
3 Years66.06120.3558.2384.79290,74914.6522.18%
5 Years43.74120.3540.5176.50250,55036.9784.52%

BLKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 80.71 -0.33 -0.41% 81.17 81.95 80.00 167,336
Nov 11 2019 81.04 0.16 0.2% 80.29 81.30 79.82 146,524
Nov 08 2019 80.88 -0.89 -1.09% 81.68 82.16 80.515 121,261
Nov 07 2019 81.77 -0.70 -0.85% 83.17 83.75 81.36 179,199
Nov 06 2019 82.47 -0.24 -0.29% 82.76 83.885 81.42 193,640
Nov 05 2019 82.71 -1.51 -1.79% 84.18 84.87 82.36 259,348
Nov 04 2019 84.22 -1.13 -1.32% 86.32 86.50 84.22 163,443
Nov 01 2019 85.35 1.40 1.67% 84.34 85.71 83.95 247,392
Oct 31 2019 83.95 -3.10 -3.56% 86.33 86.72 83.66 240,001
Oct 30 2019 87.05 -0.04 -0.05% 86.41 87.37 85.42 235,334
Oct 29 2019 87.09 0.71 0.82% 89.05 92.50 85.97 547,633
Oct 28 2019 86.38 0.76 0.89% 86.35 87.25 85.51 317,634
Oct 25 2019 85.62 0.31 0.36% 85.36 86.17 85.04 271,071
Oct 24 2019 85.31 0.95 1.13% 84.72 85.99 83.97 244,210
Oct 23 2019 84.36 -0.73 -0.86% 85.03 86.98 82.56 313,099
Oct 22 2019 85.09 -2.29 -2.62% 87.46 87.67 84.91 233,354
Oct 21 2019 87.38 0.99 1.15% 86.14 87.47 84.90 237,887
Oct 18 2019 86.385 -3.50 -3.89% 89.26 89.70 85.33 274,485
Oct 17 2019 89.88 -0.75 -0.83% 91.20 91.37 89.385 211,172
Oct 16 2019 90.63 -2.05 -2.21% 92.26 92.26 90.03 228,186
Oct 15 2019 92.68 -0.39 -0.42% 93.53 94.54 92.57 124,345
Oct 14 2019 93.07 -0.46 -0.49% 93.31 93.80 92.795 69,638
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.