Skip to main content

Blackbaud Inc (NQ: BLKB )

44.97 +0.50 (+1.12%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.00 92.99 86.62 91.00 865,304 +2.95(+3.35%)
Jul 30, 2019 85.67 88.19 85.67 88.05 275,998 +1.30(+1.50%)
Jul 29, 2019 87.20 87.20 84.18 86.75 251,894 -0.23(-0.26%)
Jul 26, 2019 84.52 87.20 84.52 86.98 195,500 +2.65(+3.14%)
Jul 25, 2019 86.09 86.40 83.78 84.33 229,381 -1.88(-2.18%)
Jul 24, 2019 83.30 86.32 83.30 86.21 199,279 +2.59(+3.10%)
Jul 23, 2019 83.78 83.78 82.59 83.62 180,097 +0.49(+0.59%)
Jul 22, 2019 82.99 83.80 82.70 83.13 146,885 +0.59(+0.71%)
Jul 19, 2019 83.41 83.98 82.48 82.54 140,300 -0.78(-0.94%)
Jul 18, 2019 82.43 83.91 82.20 83.32 176,264 +0.96(+1.17%)
Jul 17, 2019 82.67 83.55 82.30 82.36 269,898 -0.29(-0.35%)
Jul 16, 2019 84.36 84.57 82.63 82.65 182,096 -1.69(-2.00%)
Jul 15, 2019 85.81 86.17 83.59 84.34 196,583 -1.15(-1.35%)
Jul 12, 2019 84.79 85.86 84.42 85.49 196,900 +1.11(+1.32%)
Jul 11, 2019 84.29 84.91 83.48 84.38 212,796 +0.34(+0.40%)
Jul 10, 2019 84.14 85.25 83.62 84.04 134,370 +0.31(+0.37%)
Jul 09, 2019 82.68 84.16 82.68 83.73 154,897 +0.46(+0.55%)
Jul 08, 2019 83.66 84.12 82.68 83.27 153,428 -0.89(-1.06%)
Jul 05, 2019 83.09 84.16 82.58 84.16 98,900 +0.49(+0.59%)
Jul 03, 2019 83.16 84.60 83.16 83.67 85,400 +0.84(+1.01%)
Jul 02, 2019 82.71 83.40 81.73 82.83 135,605 +0.48(+0.58%)
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.