Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.71 64.31 61.66 63.65 480,055 +0.23(+0.36%)
May 27, 2022 63.43 64.52 63.20 63.42 198,466 +0.40(+0.63%)
May 26, 2022 61.49 63.27 60.18 63.02 281,789 +0.88(+1.42%)
May 25, 2022 60.69 62.52 58.55 62.14 285,961 +0.92(+1.50%)
May 24, 2022 60.29 61.39 59.53 61.22 309,705 -0.22(-0.36%)
May 23, 2022 62.80 62.80 59.34 61.44 407,469 -1.46(-2.32%)
May 20, 2022 60.71 63.81 60.21 62.90 606,036 +2.87(+4.78%)
May 19, 2022 57.27 60.73 57.13 60.03 541,641 +2.34(+4.06%)
May 18, 2022 57.67 59.56 56.05 57.69 593,090 -0.90(-1.54%)
May 17, 2022 58.00 58.77 56.95 58.59 454,541 +1.53(+2.68%)
May 16, 2022 53.75 57.34 53.66 57.06 585,631 +2.73(+5.02%)
May 13, 2022 51.94 54.92 51.94 54.33 293,025 +3.24(+6.34%)
May 12, 2022 49.83 52.05 49.43 51.09 641,402 +0.58(+1.15%)
May 11, 2022 48.95 50.53 48.52 50.51 773,844 +1.24(+2.52%)
May 10, 2022 53.94 53.95 48.98 49.27 432,347 -3.66(-6.91%)
May 09, 2022 52.62 53.74 52.24 52.93 267,111 -0.43(-0.81%)
May 06, 2022 52.50 54.53 51.07 53.36 283,409 +0.40(+0.76%)
May 05, 2022 55.61 56.35 52.22 52.96 254,339 -3.74(-6.60%)
May 04, 2022 57.03 57.75 53.03 56.70 407,754 -0.54(-0.94%)
May 03, 2022 58.47 59.20 56.77 57.24 449,292 -1.65(-2.80%)
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.