Skip to main content

Blackbaud Inc (NQ: BLKB )

57.69 -1.17 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.31 82.67 80.92 81.47 250,969 -0.48(-0.59%)
May 30, 2017 82.14 83.10 81.73 81.96 227,837 -0.46(-0.56%)
May 26, 2017 81.78 82.80 80.38 82.42 195,000 +0.77(+0.94%)
May 25, 2017 81.37 82.10 81.08 81.65 185,590 +0.51(+0.63%)
May 24, 2017 80.49 81.29 79.88 81.14 210,666 +0.65(+0.81%)
May 23, 2017 80.64 81.31 78.92 80.49 279,423 -0.05(-0.06%)
May 22, 2017 79.19 80.64 78.50 80.54 205,101 +1.53(+1.94%)
May 19, 2017 78.46 79.44 78.32 79.00 321,716 +0.92(+1.18%)
May 18, 2017 77.44 78.47 77.00 78.08 293,308 +0.39(+0.51%)
May 17, 2017 78.27 79.12 77.12 77.69 350,062 -1.54(-1.95%)
May 16, 2017 79.01 79.85 78.84 79.23 176,658 +0.69(+0.88%)
May 15, 2017 78.67 79.30 77.76 78.54 200,633 +0.05(+0.06%)
May 12, 2017 77.05 79.49 77.03 78.49 456,959 +1.10(+1.42%)
May 11, 2017 77.85 78.41 76.77 77.39 181,560 -0.65(-0.83%)
May 10, 2017 77.95 78.31 77.52 78.04 200,487 +0.06(+0.08%)
May 09, 2017 78.18 78.44 77.59 77.98 365,303 -0.06(-0.08%)
May 08, 2017 78.07 78.58 77.55 78.04 171,867 -0.02(-0.03%)
May 05, 2017 77.76 79.62 77.58 78.06 201,144 +0.43(+0.56%)
May 04, 2017 78.75 79.41 77.37 77.63 323,782 -0.79(-1.00%)
May 03, 2017 77.56 78.53 77.24 78.41 475,036 -1.08(-1.36%)
May 02, 2017 76.11 80.32 74.67 79.50 712,883 -0.65(-0.81%)
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.