Skip to main content

Blackbaud Inc (NQ: BLKB )

58.39 +0.24 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.95 61.58 60.59 61.32 160,517 +0.48(+0.79%)
Jul 28, 2022 60.28 60.87 59.02 60.84 200,206 +0.81(+1.35%)
Jul 27, 2022 58.32 60.45 58.31 60.03 182,867 +2.38(+4.13%)
Jul 26, 2022 56.81 57.82 55.77 57.65 255,164 +0.55(+0.96%)
Jul 25, 2022 57.70 58.10 56.15 57.10 256,949 -0.53(-0.92%)
Jul 22, 2022 58.96 59.58 56.88 57.63 403,577 -1.57(-2.65%)
Jul 21, 2022 58.08 59.33 57.27 59.20 290,780 +0.65(+1.11%)
Jul 20, 2022 57.24 58.89 56.73 58.55 294,422 +1.35(+2.36%)
Jul 19, 2022 55.96 57.34 55.88 57.20 263,066 +1.89(+3.42%)
Jul 18, 2022 56.28 57.34 55.15 55.31 166,168 -0.62(-1.11%)
Jul 15, 2022 55.95 56.14 55.33 55.93 170,345 +0.93(+1.69%)
Jul 14, 2022 54.76 55.08 53.96 55.00 249,796 -0.55(-0.99%)
Jul 13, 2022 54.76 56.39 54.56 55.55 156,694 -0.10(-0.18%)
Jul 12, 2022 57.40 57.86 55.15 55.65 190,908 -1.64(-2.86%)
Jul 11, 2022 58.53 59.16 56.94 57.29 283,754 -1.53(-2.60%)
Jul 08, 2022 58.65 59.03 58.16 58.82 206,799 -0.07(-0.12%)
Jul 07, 2022 57.53 59.25 57.23 58.89 269,676 +1.25(+2.17%)
Jul 06, 2022 58.51 58.75 57.01 57.64 203,328 -0.66(-1.13%)
Jul 05, 2022 56.36 58.47 55.78 58.30 335,266 +0.82(+1.43%)
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.