Skip to main content

Blackbaud Inc (NQ: BLKB )

73.79 +0.88 (+1.21%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 79.96 80.61 78.73 78.98 193,773 -1.10(-1.37%)
Dec 30, 2021 80.91 81.67 79.92 80.08 119,824 -0.93(-1.15%)
Dec 29, 2021 81.66 82.10 80.24 81.01 96,203 -0.36(-0.44%)
Dec 28, 2021 82.51 82.97 80.53 81.37 97,360 -1.36(-1.64%)
Dec 27, 2021 81.60 83.22 81.43 82.73 126,336 +1.09(+1.34%)
Dec 23, 2021 81.31 81.92 81.10 81.64 92,978 +0.54(+0.67%)
Dec 22, 2021 79.89 81.31 79.76 81.10 130,020 +1.27(+1.59%)
Dec 21, 2021 77.86 79.85 76.92 79.83 172,382 +2.82(+3.66%)
Dec 20, 2021 77.64 77.78 73.95 77.01 241,163 -1.75(-2.22%)
Dec 17, 2021 78.42 81.36 77.88 78.76 961,947 +0.41(+0.52%)
Dec 16, 2021 80.49 81.70 77.94 78.35 288,661 -1.93(-2.40%)
Dec 15, 2021 76.78 80.82 76.60 80.28 386,107 +2.75(+3.55%)
Dec 14, 2021 77.61 78.86 76.48 77.53 371,826 -0.72(-0.92%)
Dec 13, 2021 78.02 79.49 76.77 78.25 276,539 -0.20(-0.25%)
Dec 10, 2021 78.74 79.39 77.78 78.45 163,348 +0.12(+0.15%)
Dec 09, 2021 77.97 80.03 76.38 78.33 264,427 -0.19(-0.24%)
Dec 08, 2021 77.26 78.63 76.33 78.52 147,038 +1.19(+1.54%)
Dec 07, 2021 75.84 77.87 75.31 77.33 157,893 +2.57(+3.44%)
Dec 06, 2021 74.76 75.03 71.13 74.76 208,134 +3.24(+4.53%)
Dec 03, 2021 73.53 73.87 69.88 71.52 266,204 -1.80(-2.45%)
Dec 02, 2021 71.81 73.47 71.22 73.32 182,128 +1.58(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.