Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.22 78.03 74.97 76.92 333,300 +0.46(+0.60%)
May 30, 2019 76.15 77.27 75.33 76.46 171,299 +0.71(+0.94%)
May 29, 2019 75.41 76.48 74.84 75.75 263,123 -0.37(-0.49%)
May 28, 2019 77.78 78.79 75.83 76.12 420,109 -1.42(-1.83%)
May 24, 2019 77.49 78.75 76.65 77.54 140,800 +0.64(+0.83%)
May 23, 2019 79.69 79.69 76.59 76.90 124,565 -3.85(-4.77%)
May 22, 2019 79.86 81.15 79.86 80.75 92,573 +0.52(+0.65%)
May 21, 2019 79.36 80.40 79.15 80.23 102,199 +1.75(+2.23%)
May 20, 2019 79.50 80.20 77.80 78.48 204,497 -1.70(-2.12%)
May 17, 2019 80.32 81.78 79.75 80.18 182,000 -0.76(-0.94%)
May 16, 2019 79.34 81.61 79.06 80.94 186,080 +2.07(+2.62%)
May 15, 2019 77.46 79.13 76.48 78.87 135,876 +0.85(+1.09%)
May 14, 2019 77.49 78.64 77.30 78.02 159,105 +0.87(+1.13%)
May 13, 2019 78.64 79.71 76.92 77.15 198,581 -3.29(-4.09%)
May 10, 2019 79.21 80.61 77.85 80.44 216,500 +1.03(+1.30%)
May 09, 2019 77.61 79.59 76.66 79.41 215,342 +1.00(+1.28%)
May 08, 2019 77.24 79.01 77.04 78.41 179,370 +0.79(+1.02%)
May 07, 2019 77.81 78.41 76.95 77.62 250,467 -1.16(-1.47%)
May 06, 2019 76.35 79.28 75.61 78.78 253,622 +0.57(+0.73%)
May 03, 2019 76.16 78.29 75.26 78.21 279,900 +3.05(+4.06%)
May 02, 2019 73.06 75.28 72.58 75.16 704,898 +1.86(+2.54%)
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.