Blackbaud Inc (BLKB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -1.22127380171 | 76.15 | 76.51 | 74.9469 | 108178 | 75.95356705 | CS |
| 4 | -3.1 | -3.95812053115 | 78.32 | 78.89 | 74.65 | 247461 | 76.09171441 | CS |
| 12 | -0.66 | -0.86979441223 | 75.88 | 80 | 74.65 | 239517 | 77.52639408 | CS |
| 26 | -7.6 | -9.17652740884 | 82.82 | 85.38 | 66.475 | 262125 | 75.37136217 | CS |
| 52 | 4.56 | 6.45343900368 | 70.66 | 88.56 | 64.32 | 213310 | 75.56277199 | CS |
| 156 | -1.94 | -2.51425609124 | 77.16 | 88.56 | 43.54 | 270119 | 65.52998995 | CS |
| 260 | -7.87 | -9.47165723914 | 83.09 | 97.35 | 38.22 | 299477 | 65.64960018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 75.96 | 0.36 | 0.48 | 75.78 | 76.38 | 75.78 | 46638 |
| 1719959700 | 75.6 | -0.6 | -0.78 | 76.32 | 76.5 | 75.35 | 113266 |
| 1719873300 | 76.195 | 0.02 | 0.03 | 76.15 | 76.51 | 74.9619 | 164630 |
| 1719614100 | 76.17 | -0.3 | -0.39 | 76.83 | 76.86 | 75.97 | 337655 |
| 1719527700 | 76.47 | 1.54 | 2.06 | 75.32 | 76.96 | 74.76 | 263299 |
| 1719441300 | 74.93 | -0.33 | -0.44 | 75.21 | 75.47 | 74.65 | 302645 |
| 1719354900 | 75.26 | -0.17 | -0.23 | 75.5 | 75.58 | 75.12 | 333602 |
| 1719268500 | 75.43 | -0.28 | -0.37 | 75.5 | 77.2 | 75.3 | 189066 |
| 1719009300 | 75.71 | -0.01 | -0.01 | 75.84 | 76.015 | 75.25 | 862587 |
| 1718922900 | 75.72 | -1.25 | -1.62 | 76.72 | 76.97 | 75.205 | 170019 |
| 1718750100 | 76.97 | 0.26 | 0.34 | 76.71 | 77.43 | 75.37 | 210967 |
| 1718663700 | 76.71 | 0.51 | 0.67 | 75.94 | 76.91 | 75.43 | 148835 |
| 1718404500 | 76.2 | -0.39 | -0.51 | 75.82 | 76.245 | 74.71 | 257616 |
| 1718318100 | 76.59 | -0.11 | -0.14 | 76.49 | 76.9 | 75.44 | 153489 |
| 1718231700 | 76.7 | -0.05 | -0.07 | 78.34 | 78.89 | 76.55 | 144259 |
| 1718145300 | 76.75 | 0.94 | 1.24 | 76.21 | 76.83 | 75.203 | 341180 |
| 1718058900 | 75.81 | -2.31 | -2.96 | 77.39 | 77.39 | 75.43 | 270925 |
| 1717799700 | 78.12 | -0.62 | -0.79 | 78.32 | 78.68 | 77.5 | 233724 |
| 1717713300 | 78.74 | -0.29 | -0.37 | 78.71 | 79.43 | 78.48 | 95837 |
| 1717626900 | 79.03 | 0.09 | 0.11 | 79.1 | 79.74 | 78.75 | 254058 |
| 1717540500 | 78.94 | 1.43 | 1.84 | 77.31 | 79.26 | 76.36 | 243078 |
| 1717454100 | 77.51 | -0.43 | -0.55 | 78.2 | 78.24 | 76.975 | 160954 |
| 1717194900 | 77.94 | 0.94 | 1.22 | 77.01 | 77.95 | 75.94 | 332002 |
| 1717108500 | 77 | -0.49 | -0.63 | 77.13 | 77.82 | 76.48 | 289315 |
| 1717022100 | 77.49 | -0.56 | -0.72 | 77.15 | 78.15 | 77.1349 | 210293 |
| 1716935700 | 78.05 | -1.27 | -1.60 | 79.07 | 79.1 | 77.37 | 190058 |
| 1716590100 | 79.32 | 0.11 | 0.14 | 79.59 | 79.59 | 78.29 | 214471 |
| 1716503700 | 79.21 | -0.43 | -0.54 | 79.62 | 79.84 | 78.44 | 188095 |
| 1716417300 | 79.64 | -0.28 | -0.35 | 79.72 | 80 | 79.24 | 324928 |
| 1716330900 | 79.92 | 0.32 | 0.40 | 79.31 | 79.97 | 78.775 | 117285 |
| 1716244500 | 79.6 | 0.3 | 0.38 | 79.01 | 79.695 | 78.6332 | 140341 |
| 1715985300 | 79.3 | 0.78 | 0.99 | 78.44 | 79.43 | 78.02 | 170984 |
| 1715898900 | 78.52 | -0.49 | -0.62 | 78.45 | 78.78 | 77.6 | 577820 |
| 1715812500 | 79.01 | 1.34 | 1.73 | 78.45 | 79.18 | 78.06 | 207630 |
| 1715726100 | 77.67 | 0.35 | 0.45 | 78.02 | 78.375 | 77.555 | 103210 |
| 1715639700 | 77.32 | -0.33 | -0.42 | 77.68 | 78.25 | 77.14 | 148044 |
| 1715380500 | 77.65 | -0.01 | -0.01 | 77.59 | 78.2 | 77.3 | 96034 |
| 1715294100 | 77.66 | 0.4 | 0.52 | 77.4 | 77.92 | 76.79 | 163173 |
| 1715207700 | 77.26 | -1.34 | -1.70 | 78.21 | 78.355 | 77.05 | 235743 |
| 1715121300 | 78.6 | -0.56 | -0.71 | 78.94 | 79.35 | 78.01 | 262607 |
| 1715034900 | 79.16 | 1.13 | 1.45 | 78.41 | 79.37 | 78.41 | 192834 |
| 1714775700 | 78.03 | -0.4 | -0.51 | 79.05 | 79.17 | 77.73 | 279866 |
| 1714689300 | 78.43 | 2.38 | 3.13 | 77.68 | 78.61 | 77.17 | 190276 |
| 1714602900 | 76.05 | -1.87 | -2.40 | 75.32 | 77.9 | 75 | 383919 |
| 1714516500 | 77.92 | -0.98 | -1.24 | 78.33 | 78.89 | 76.76 | 346394 |
| 1714430100 | 78.9 | 0.95 | 1.22 | 78 | 79.01 | 78 | 108284 |
| 1714170900 | 77.95 | -0.33 | -0.42 | 78.62 | 79.33 | 77.7 | 141967 |
| 1714084500 | 78.28 | -0.1 | -0.13 | 77.4 | 78.49 | 76.95 | 159298 |
| 1713998100 | 78.38 | -0.8 | -1.01 | 78.54 | 79.18 | 77.84 | 163716 |
| 1713911700 | 79.18 | 0.55 | 0.70 | 78.41 | 79.4 | 77.64 | 131309 |
| 1713825300 | 78.63 | 2.15 | 2.81 | 76.69 | 78.845 | 76.3 | 183937 |
| 1713566100 | 76.48 | -0.23 | -0.30 | 76.45 | 77.195 | 75.68 | 331206 |
| 1713479700 | 76.71 | -0.81 | -1.04 | 77.84 | 78.4 | 76.44 | 217612 |
| 1713393300 | 77.52 | -0.74 | -0.95 | 78.44 | 78.8 | 77.2 | 196260 |
| 1713306900 | 78.26 | -0.87 | -1.10 | 77.625 | 78.84 | 77.625 | 320390 |
| 1713220500 | 79.13 | 2.41 | 3.14 | 79.04 | 79.645 | 78.3 | 746428 |
| 1712961300 | 76.72 | 0.75 | 0.99 | 75.88 | 77.81 | 75.56 | 351541 |
| 1712874900 | 75.97 | 3.09 | 4.24 | 73.19 | 80 | 72.5 | 1082412 |
| 1712788500 | 72.88 | -2.06 | -2.75 | 73.05 | 73.4 | 72.36 | 214949 |
| 1712702100 | 74.94 | 1.52 | 2.07 | 73.42 | 75.01 | 73.08 | 172344 |
| 1712615700 | 73.42 | 1.41 | 1.96 | 72.2 | 73.46 | 71.93 | 131657 |
| 1712356500 | 72.01 | 1.2 | 1.69 | 70.65 | 72.5799 | 70.65 | 301013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
