Skip to main content

Blackbaud Inc (NQ: BLKB )

57.48 -0.59 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 76.51 77.12 76.31 76.67 194,463 +0.03(+0.04%)
Mar 30, 2017 76.06 77.36 76.06 76.64 296,025 +0.55(+0.72%)
Mar 29, 2017 76.00 76.48 75.67 76.09 124,627 +0.05(+0.07%)
Mar 28, 2017 75.15 76.26 74.48 76.04 203,405 +0.65(+0.86%)
Mar 27, 2017 75.06 75.86 74.46 75.39 260,830 -0.75(-0.99%)
Mar 24, 2017 76.45 76.82 75.35 76.14 231,797 +0.15(+0.20%)
Mar 23, 2017 75.95 76.76 74.81 75.99 247,150 -0.04(-0.05%)
Mar 22, 2017 74.88 76.05 74.72 76.03 237,711 +0.92(+1.22%)
Mar 21, 2017 77.72 77.85 75.02 75.11 304,866 -2.04(-2.64%)
Mar 20, 2017 76.60 77.71 76.21 77.15 249,252 +0.54(+0.70%)
Mar 17, 2017 76.40 77.16 75.69 76.61 562,390 +0.02(+0.03%)
Mar 16, 2017 76.65 76.72 75.64 76.59 218,950 +0.44(+0.58%)
Mar 15, 2017 75.70 76.22 75.38 76.15 407,700 +0.92(+1.22%)
Mar 14, 2017 74.81 75.82 74.81 75.23 291,054 +0.00(+0.00%)
Mar 13, 2017 74.48 75.36 74.48 75.23 219,025 +0.74(+0.99%)
Mar 10, 2017 74.33 74.75 73.81 74.49 213,433 +0.73(+0.99%)
Mar 09, 2017 73.53 74.21 73.28 73.76 193,194 +0.08(+0.11%)
Mar 08, 2017 74.05 74.70 73.43 73.68 174,217 -0.11(-0.15%)
Mar 07, 2017 73.49 74.21 73.10 73.79 174,820 +0.19(+0.26%)
Mar 06, 2017 73.30 74.12 73.16 73.60 189,024 -0.27(-0.37%)
Mar 03, 2017 73.68 74.12 73.08 73.87 193,761 +0.17(+0.23%)
Mar 02, 2017 73.65 74.28 72.53 73.70 177,741 +0.00(+0.00%)
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.