BLKB - Blackbaud, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202081.4981.7779.4379.9679.96220,100
Jan 23, 202081.8582.0980.9781.0281.02319,900
Jan 22, 202082.4283.6582.0782.1782.17194,800
Jan 21, 202081.2482.2480.9681.9181.91245,300
Jan 17, 202082.7682.7681.6081.7881.78181,900
Jan 16, 202080.7182.7580.7182.0982.09315,700
Jan 15, 202079.8880.9879.6279.9679.96223,700
Jan 14, 202080.1780.9879.5580.0180.01191,000
Jan 13, 202078.6080.5778.3480.5680.56217,700
Jan 10, 202079.5679.8678.5378.7178.71191,800
Jan 09, 202078.9680.0078.5279.3479.34277,400
Jan 08, 202078.0378.9977.7278.1178.11270,600
Jan 07, 202079.0679.7077.5577.8477.84205,500
Jan 06, 202078.0279.4877.9479.4079.40251,400
Jan 03, 202079.5879.8477.7378.7578.75254,700
Jan 02, 202080.2480.9479.7180.8980.89212,900
Dec 31, 201978.6779.8078.6779.6079.60252,800
Dec 30, 201978.8779.2276.9678.9778.97253,900
Dec 27, 201978.9379.3478.1478.6178.61127,900
Dec 26, 201979.1879.9978.4178.7478.7485,400
Dec 24, 201979.8179.8178.6278.8678.8655,600
Dec 23, 201979.3280.3078.1579.9779.97219,100
Dec 20, 201978.6479.5578.4579.3079.30961,600
Dec 19, 201979.0879.1878.3678.5778.57235,200
Dec 18, 201979.5379.9379.0079.0179.01174,900
Dec 17, 201980.0380.0378.8179.5079.50203,500
Dec 16, 201978.7080.8778.5679.8679.86274,600
Dec 13, 201977.9079.7877.6978.3778.37190,200
Dec 12, 201978.8180.4477.7878.1378.13147,900
Dec 11, 201979.0379.3677.9278.9578.95210,000
Dec 10, 201978.7280.0078.6379.0679.06199,500
Dec 09, 201979.7279.8878.5979.1679.16218,700
Dec 06, 201980.0280.4579.4879.8879.88242,200
Dec 05, 201979.6280.0678.8579.3879.38160,100
Dec 04, 201980.2180.4478.7479.4979.49219,500
Dec 03, 201979.4680.1778.7279.7579.75493,100
Dec 02, 201982.6782.6780.3080.7380.73171,800
Nov 29, 201984.0084.4882.6882.8882.88148,000
Nov 27, 201982.5984.1382.4583.3483.34209,300
Nov 26, 201984.5784.7281.7182.2782.27343,900
Nov 26, 20190.12 Dividend
Nov 25, 201984.4585.5484.4585.0184.89208,800
Nov 22, 201984.5284.9083.3283.8883.76127,300
Nov 21, 201984.3684.6583.3484.0383.91194,600
Nov 20, 201983.8585.2982.8383.9683.84213,500
Nov 19, 201984.1784.5083.6383.8883.76128,100
Nov 18, 201983.2984.0182.9183.7183.59122,400
Nov 15, 201981.3283.8580.7283.6583.53207,100
Nov 14, 201980.9981.1580.2780.7180.60141,100
Nov 13, 201980.2581.7880.2581.2181.10178,200
Nov 12, 201981.1781.9580.0080.7180.60167,400
Nov 11, 201980.2981.3079.8281.0480.93146,500
Nov 08, 201981.6882.1680.5280.8880.77121,300
Nov 07, 201983.1783.7581.3681.7781.65179,200
Nov 06, 201982.7683.8981.4282.4782.35195,800
Nov 05, 201984.1884.8782.3682.7182.59259,600
Nov 04, 201986.3286.5084.2284.2284.10165,300
Nov 01, 201984.3485.7184.0785.3585.23247,800
Oct 31, 201986.3386.7283.6683.9583.83240,200
Oct 30, 201986.4187.3785.4287.0586.93235,300
Oct 29, 201989.0592.5085.9787.0986.97547,600
Oct 28, 201986.3587.2585.5186.3886.26317,700
Oct 25, 201985.3686.1785.0485.6285.50271,100
Oct 24, 201984.7285.9983.9785.3185.19244,300
Oct 23, 201985.0386.9882.5684.3684.24313,300
Oct 22, 201987.4687.6784.9185.0984.97233,400
Oct 21, 201986.1487.4784.9087.3887.26237,900
Oct 18, 201989.2689.3685.3386.3986.27274,500
Oct 17, 201991.2091.3789.3989.8889.75215,900
Oct 16, 201992.2692.2690.0390.6390.50228,200
Oct 15, 201993.5394.5492.5792.6892.55125,100
Oct 14, 201993.3193.8092.8093.0792.9469,700
Oct 11, 201993.1194.9393.0093.6293.49131,600
Oct 10, 201991.5692.0490.9091.6691.53107,400
Oct 09, 201990.9691.9090.4791.4491.31115,000
Oct 08, 201990.1891.7189.1489.8389.70109,500
Oct 07, 201989.8891.6389.7691.1991.06196,700
Oct 04, 201988.7190.5488.1290.4490.31137,600
Oct 03, 201986.5889.0385.2588.5588.43184,800
Oct 02, 201986.5487.3685.3686.9986.87211,800
Oct 01, 201990.8990.9987.1487.4187.29170,700
Sep 30, 201988.3490.7087.6290.3490.21228,800
Sep 27, 201991.7791.7787.6988.2688.14183,000
Sep 26, 201991.0792.2390.6191.5291.39149,100
Sep 25, 201989.0791.9088.3391.4191.28149,100
Sep 24, 201991.8492.2488.5788.9088.77188,500
Sep 23, 201990.9791.9988.6991.1991.06255,400
Sep 20, 201993.0493.7789.9891.1190.98653,000
Sep 19, 201993.6195.5992.2493.0992.96110,800
Sep 18, 201994.4894.5492.0193.5093.37156,200
Sep 17, 201993.0194.4292.5094.2494.11276,300
Sep 16, 201991.5793.9090.7793.2693.13143,400
Sep 13, 201993.2493.7591.8192.5492.41158,100
Sep 12, 201993.0994.1691.4292.9992.86150,600
Sep 11, 201989.2492.6589.0992.4392.30256,700
Sep 10, 201989.4489.9287.8988.6988.56204,900
Sep 09, 201991.3591.3588.9089.7389.60182,300
Sep 06, 201991.5692.6490.7590.8990.76169,900
Sep 05, 201990.6391.9089.8391.5291.39134,400
Sep 04, 201990.0290.5489.3089.5589.42115,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...