Skip to main content

Blackbaud Inc (NQ: BLKB )

73.35 +0.44 (+0.60%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 55.90 56.39 55.05 55.19 234,723 -0.66(-1.19%)
Feb 26, 2016 55.65 56.10 54.87 55.86 129,214 +0.56(+1.01%)
Feb 25, 2016 55.20 55.46 54.60 55.30 123,961 +0.27(+0.50%)
Feb 24, 2016 53.85 55.52 51.11 55.03 138,277 +0.66(+1.22%)
Feb 23, 2016 55.00 55.38 54.04 54.36 192,694 -1.00(-1.81%)
Feb 22, 2016 55.98 56.07 54.60 55.37 187,088 +0.58(+1.07%)
Feb 19, 2016 54.36 55.38 54.10 54.78 158,261 +0.32(+0.59%)
Feb 18, 2016 54.17 55.87 51.10 54.46 242,579 +0.27(+0.50%)
Feb 17, 2016 52.15 54.94 51.34 54.19 361,273 +2.27(+4.37%)
Feb 16, 2016 52.17 52.19 51.25 51.92 331,767 +0.57(+1.12%)
Feb 12, 2016 51.43 51.34 51.34 51.34 347,044 +0.74(+1.46%)
Feb 11, 2016 50.95 52.70 50.50 50.60 391,188 -1.28(-2.46%)
Feb 10, 2016 52.61 58.09 50.64 51.88 749,908 +2.22(+4.47%)
Feb 09, 2016 49.40 51.28 48.60 49.66 706,442 -0.52(-1.03%)
Feb 08, 2016 51.55 51.70 49.64 50.17 458,338 -2.12(-4.06%)
Feb 05, 2016 57.42 57.47 52.21 52.30 476,588 -5.89(-10.13%)
Feb 04, 2016 59.00 59.00 57.71 58.19 109,969 -0.94(-1.60%)
Feb 03, 2016 59.07 59.28 57.61 59.14 117,792 +0.65(+1.12%)
Feb 02, 2016 59.87 60.30 58.18 58.48 183,068 -2.02(-3.33%)
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.