Blackbaud Historical Data - BLKB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  1.10 1.38% 81.06 81.925 77.6904 78.27 79.96 19:59:37
more quote information »

BLKB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week81.2483.6577.690481.23244,691-0.18-0.22%
1 Month78.8783.6576.9679.96234,7802.192.78%
3 Months86.3286.5076.9680.54213,959-5.26-6.09%
6 Months87.2097.3576.9685.86226,200-6.14-7.04%
1 Year69.5897.3565.0181.40248,83811.4816.5%
3 Years67.32120.3558.2385.71288,59213.7420.41%
5 Years45.14120.3541.8877.67251,77935.9279.57%

BLKB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 81.06 1.10 1.38% 78.27 81.925 77.6904 390,022
Jan 24 2020 79.96 -1.06 -1.31% 81.49 81.77 79.43 219,695
Jan 23 2020 81.02 -1.15 -1.4% 81.85 82.087 80.97 319,154
Jan 22 2020 82.17 0.26 0.32% 82.42 83.65 82.07 194,696
Jan 21 2020 81.91 0.13 0.16% 81.24 82.24 80.96 245,223
Jan 17 2020 81.78 -0.31 -0.38% 82.76 82.76 81.60 179,291
Jan 16 2020 82.09 2.13 2.66% 80.71 82.75 80.71 314,844
Jan 15 2020 79.96 -0.05 -0.06% 79.88 80.98 79.62 223,472
Jan 14 2020 80.01 -0.55 -0.68% 80.17 80.98 79.55 190,528
Jan 13 2020 80.555 1.85 2.34% 78.60 80.57 78.34 217,454
Jan 10 2020 78.71 -0.63 -0.79% 79.56 79.86 78.53 190,383
Jan 09 2020 79.34 1.23 1.57% 78.96 80.00 78.52 269,129
Jan 08 2020 78.11 0.27 0.35% 78.03 78.99 77.72 264,869
Jan 07 2020 77.84 -1.56 -1.96% 79.06 79.70 77.55 205,527
Jan 06 2020 79.40 0.65 0.83% 78.02 79.48 77.94 250,388
Jan 03 2020 78.75 -2.14 -2.65% 79.58 79.84 77.73 253,321
Jan 02 2020 80.89 1.29 1.62% 80.24 80.94 79.60 211,001
Dec 31 2019 79.60 0.63 0.8% 78.67 79.799 78.67 252,442
Dec 30 2019 78.97 0.36 0.46% 78.87 79.22 76.96 253,889
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.