Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.09 51.93 48.57 49.34 948,700 -2.16(-4.19%)
Oct 29, 2020 53.43 53.77 47.65 51.50 1,544,135 -6.26(-10.84%)
Oct 28, 2020 57.57 58.08 55.96 57.76 626,313 -0.73(-1.25%)
Oct 27, 2020 58.22 58.80 57.03 58.49 475,492 +0.52(+0.90%)
Oct 26, 2020 56.56 58.11 55.95 57.97 557,696 +0.61(+1.06%)
Oct 23, 2020 59.01 59.01 56.61 57.36 187,400 -1.17(-2.00%)
Oct 22, 2020 58.49 58.79 57.04 58.53 459,900 +0.27(+0.46%)
Oct 21, 2020 58.26 58.53 57.76 58.26 214,116 +0.02(+0.03%)
Oct 20, 2020 58.91 59.24 57.21 58.24 270,180 +0.15(+0.26%)
Oct 19, 2020 58.47 58.48 57.77 58.09 268,348 +0.03(+0.05%)
Oct 16, 2020 57.73 58.29 57.09 58.06 222,000 +0.44(+0.76%)
Oct 15, 2020 56.07 57.70 55.52 57.62 212,884 +0.88(+1.55%)
Oct 14, 2020 58.04 58.40 56.08 56.74 205,201 -1.18(-2.04%)
Oct 13, 2020 58.61 58.93 57.82 57.92 225,310 -1.13(-1.91%)
Oct 12, 2020 60.42 60.42 58.90 59.05 189,736 -0.88(-1.47%)
Oct 09, 2020 59.57 60.11 59.17 59.93 175,700 +0.93(+1.58%)
Oct 08, 2020 58.54 59.74 57.69 59.00 211,836 +1.32(+2.29%)
Oct 07, 2020 56.96 57.97 56.58 57.68 263,137 +0.93(+1.64%)
Oct 06, 2020 55.96 58.14 55.96 56.75 357,666 +1.04(+1.87%)
Oct 05, 2020 54.82 55.99 54.82 55.71 293,720 +1.48(+2.73%)
Oct 02, 2020 54.27 55.81 53.98 54.23 324,200 -1.22(-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.