Skip to main content

Blackbaud Inc (NQ: BLKB )

73.77 +0.86 (+1.18%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.44 59.60 58.36 59.34 240,749 +0.83(+1.43%)
Jul 30, 2015 56.38 58.87 54.87 58.51 301,321 +2.42(+4.31%)
Jul 29, 2015 56.44 56.52 51.88 56.09 267,036 -0.56(-0.99%)
Jul 28, 2015 57.82 57.82 56.09 56.65 211,902 -0.98(-1.70%)
Jul 27, 2015 57.27 57.73 56.68 57.63 143,309 +0.16(+0.29%)
Jul 24, 2015 57.64 58.31 56.90 57.47 128,054 -0.25(-0.44%)
Jul 23, 2015 58.95 59.50 57.41 57.72 184,904 -1.30(-2.20%)
Jul 22, 2015 58.08 59.26 58.08 59.02 144,562 +0.64(+1.10%)
Jul 21, 2015 59.14 59.27 57.76 58.38 222,371 -0.87(-1.47%)
Jul 20, 2015 59.22 59.53 58.73 59.26 201,434 +0.08(+0.13%)
Jul 17, 2015 58.93 59.22 57.94 59.18 180,404 +0.46(+0.78%)
Jul 16, 2015 58.23 59.16 57.63 58.72 181,223 +1.15(+2.01%)
Jul 15, 2015 57.93 58.19 57.34 57.57 126,759 -0.31(-0.54%)
Jul 14, 2015 57.40 58.03 57.01 57.88 118,884 +0.49(+0.85%)
Jul 13, 2015 57.35 57.76 56.96 57.39 109,343 +0.27(+0.48%)
Jul 10, 2015 56.37 57.21 55.97 57.12 133,511 +1.32(+2.36%)
Jul 09, 2015 56.88 57.00 55.66 55.80 245,484 -0.46(-0.81%)
Jul 08, 2015 55.46 56.44 55.32 56.26 325,672 +0.50(+0.90%)
Jul 07, 2015 55.23 55.79 54.42 55.75 194,491 +0.51(+0.93%)
Jul 06, 2015 54.91 55.69 54.77 55.24 164,977 -0.16(-0.28%)
Jul 02, 2015 56.10 55.39 55.39 55.39 129,344 -0.66(-1.18%)
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.