Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.46 102.37 100.33 101.30 320,374 +0.03(+0.03%)
Oct 30, 2017 102.46 103.41 101.13 101.27 580,117 -1.12(-1.09%)
Oct 27, 2017 97.51 102.93 96.98 102.39 930,876 +5.57(+5.75%)
Oct 26, 2017 93.93 97.07 91.37 96.82 691,462 +5.70(+6.26%)
Oct 25, 2017 91.25 92.29 90.75 91.12 256,443 -0.40(-0.44%)
Oct 24, 2017 92.60 92.83 90.67 91.52 379,941 -0.91(-0.98%)
Oct 23, 2017 93.45 93.95 92.34 92.43 248,282 -0.57(-0.61%)
Oct 20, 2017 92.37 93.00 91.69 93.00 287,464 +1.33(+1.45%)
Oct 19, 2017 91.88 92.29 90.75 91.67 292,376 -0.28(-0.30%)
Oct 18, 2017 91.89 92.85 91.03 91.95 275,034 +0.49(+0.54%)
Oct 17, 2017 92.35 92.75 91.22 91.46 155,371 -0.87(-0.94%)
Oct 16, 2017 91.20 93.23 90.65 92.33 302,929 +1.62(+1.79%)
Oct 13, 2017 91.30 91.30 90.38 90.71 236,252 -0.40(-0.44%)
Oct 12, 2017 89.95 92.13 89.82 91.11 283,873 +1.15(+1.28%)
Oct 11, 2017 89.45 90.00 89.38 89.96 177,918 +0.43(+0.48%)
Oct 10, 2017 89.33 89.73 88.90 89.53 121,556 +0.63(+0.71%)
Oct 09, 2017 88.98 89.24 88.56 88.90 111,606 +0.13(+0.15%)
Oct 06, 2017 87.83 88.84 87.37 88.77 212,544 +0.48(+0.54%)
Oct 05, 2017 88.76 88.91 87.25 88.29 196,770 -0.46(-0.52%)
Oct 04, 2017 88.05 88.81 86.93 88.75 177,609 +0.31(+0.35%)
Oct 03, 2017 87.80 88.52 87.71 88.44 167,202 +0.93(+1.06%)
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.