Blackbaud Inc (NQ: BLKB )

71.52 USD -1.80 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 56.78 57.16 56.46 56.95 196,543 +0.76(+1.35%)
Jun 29, 2015 57.19 57.21 56.13 56.19 135,054 -1.26(-2.19%)
Jun 26, 2015 57.80 57.90 57.13 57.45 203,441 -0.21(-0.36%)
Jun 25, 2015 57.29 57.94 57.21 57.66 144,628 +0.49(+0.86%)
Jun 24, 2015 57.97 57.97 56.93 57.17 136,380 -0.80(-1.38%)
Jun 23, 2015 58.18 58.53 57.52 57.97 130,852 -0.01(-0.02%)
Jun 22, 2015 59.95 60.05 57.48 57.98 206,270 -1.69(-2.83%)
Jun 19, 2015 58.82 60.07 58.14 59.67 1,316,974 +1.01(+1.72%)
Jun 18, 2015 57.35 58.83 57.22 58.66 492,746 +1.53(+2.68%)
Jun 17, 2015 56.10 57.59 55.95 57.13 347,800 +1.38(+2.48%)
Jun 16, 2015 53.79 56.58 53.79 55.75 391,465 +2.49(+4.68%)
Jun 15, 2015 51.99 53.68 51.07 53.26 251,354 +0.99(+1.89%)
Jun 12, 2015 52.31 53.00 52.12 52.27 105,617 -0.15(-0.29%)
Jun 11, 2015 52.87 53.17 52.34 52.42 228,278 -0.67(-1.26%)
Jun 10, 2015 51.82 53.19 51.78 53.09 247,380 +1.56(+3.03%)
Jun 09, 2015 51.76 51.88 50.89 51.53 139,109 -0.30(-0.58%)
Jun 08, 2015 52.13 52.52 51.71 51.83 83,694 -0.53(-1.01%)
Jun 05, 2015 52.16 52.41 51.64 52.36 145,381 +0.05(+0.10%)
Jun 04, 2015 52.07 52.66 51.69 52.31 180,377 +0.00(+0.00%)
Jun 03, 2015 51.35 52.32 50.98 52.31 168,967 +1.08(+2.11%)
Jun 02, 2015 51.24 51.72 50.82 51.23 285,087 -0.24(-0.47%)
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.