Skip to main content

Blackbaud Inc (NQ: BLKB )

57.43 +1.31 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 60.48 61.03 59.83 59.87 225,936 -0.47(-0.78%)
Mar 30, 2022 61.23 61.94 59.92 60.34 212,747 -1.34(-2.17%)
Mar 29, 2022 60.28 62.23 60.28 61.68 363,196 +2.49(+4.21%)
Mar 28, 2022 58.87 59.81 58.33 59.19 198,561 +0.37(+0.63%)
Mar 25, 2022 60.10 60.17 57.31 58.82 248,471 -1.15(-1.92%)
Mar 24, 2022 59.88 60.29 58.47 59.97 232,462 +0.33(+0.55%)
Mar 23, 2022 61.31 61.31 59.36 59.64 261,914 -2.50(-4.02%)
Mar 22, 2022 60.02 62.40 59.46 62.14 369,188 +2.18(+3.64%)
Mar 21, 2022 59.97 60.95 59.18 59.96 438,637 -1.28(-2.09%)
Mar 18, 2022 62.17 62.88 61.13 61.24 2,767,583 -1.14(-1.83%)
Mar 17, 2022 62.07 62.64 60.70 62.38 517,645 -0.27(-0.43%)
Mar 16, 2022 61.68 63.65 60.57 62.65 581,987 +1.22(+1.99%)
Mar 15, 2022 61.14 62.16 60.11 61.43 447,395 +0.26(+0.43%)
Mar 14, 2022 59.26 63.84 59.26 61.17 590,069 +1.63(+2.74%)
Mar 11, 2022 60.80 60.85 59.25 59.54 260,475 -0.58(-0.96%)
Mar 10, 2022 58.38 60.38 57.91 60.12 267,237 +0.28(+0.47%)
Mar 09, 2022 58.09 60.03 57.78 59.84 274,972 +2.90(+5.09%)
Mar 08, 2022 58.18 59.05 56.71 56.94 359,721 -1.27(-2.18%)
Mar 07, 2022 59.64 60.50 58.10 58.21 455,934 -1.20(-2.02%)
Mar 04, 2022 60.00 60.69 58.38 59.41 403,345 -0.73(-1.21%)
Mar 03, 2022 61.92 61.92 59.00 60.14 364,016 -1.22(-1.99%)
Mar 02, 2022 60.94 61.89 60.34 61.36 470,917 +0.49(+0.80%)
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.