Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 100.82 101.81 99.86 101.40 309,345 +1.02(+1.02%)
Jun 28, 2018 98.75 100.74 97.76 100.38 177,969 +2.55(+2.61%)
Jun 27, 2018 102.30 104.43 97.67 97.82 241,195 -4.07(-3.99%)
Jun 26, 2018 101.69 102.86 100.55 101.89 195,859 +0.60(+0.60%)
Jun 25, 2018 106.13 106.13 96.46 101.29 283,742 -5.53(-5.18%)
Jun 22, 2018 108.80 109.76 105.82 106.82 566,569 -1.66(-1.53%)
Jun 21, 2018 109.12 109.39 107.49 108.48 299,623 -0.87(-0.80%)
Jun 20, 2018 108.87 110.45 103.77 109.36 220,898 +0.59(+0.55%)
Jun 19, 2018 107.07 108.86 105.83 108.76 239,701 +0.99(+0.92%)
Jun 18, 2018 106.98 108.04 106.51 107.77 201,969 +0.61(+0.57%)
Jun 15, 2018 107.39 106.61 107.16 556,607 +0.55(+0.51%)
Jun 14, 2018 105.13 106.78 104.69 106.61 179,030 +1.96(+1.87%)
Jun 13, 2018 104.52 105.61 103.97 104.65 209,715 +0.17(+0.16%)
Jun 12, 2018 102.54 104.65 102.38 104.48 244,409 +1.74(+1.69%)
Jun 11, 2018 101.46 102.96 101.46 102.74 140,882 +1.17(+1.15%)
Jun 08, 2018 100.40 101.91 99.72 101.58 142,083 +1.11(+1.10%)
Jun 07, 2018 102.36 102.61 99.86 100.47 176,273 -1.62(-1.59%)
Jun 06, 2018 101.78 102.74 100.86 102.09 174,874 +0.45(+0.44%)
Jun 05, 2018 100.73 101.78 100.29 101.64 204,526 +1.09(+1.08%)
Jun 04, 2018 99.13 100.60 98.14 100.56 199,677 +2.32(+2.36%)
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.