Blackbaud Inc (NQ: BLKB )

75.59 USD +0.13 (+0.17%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 64.42 64.81 61.40 62.54 589,900 -2.38(-3.67%)
Jul 30, 2020 58.79 65.90 57.74 64.92 1,530,191 +8.37(+14.80%)
Jul 29, 2020 55.71 56.91 54.74 56.55 1,138,778 +1.49(+2.71%)
Jul 28, 2020 54.66 55.52 54.50 55.06 1,021,308 +0.35(+0.64%)
Jul 27, 2020 55.04 55.40 53.54 54.71 953,660 -0.67(-1.22%)
Jul 24, 2020 54.73 55.52 51.44 55.38 1,375,800 +0.11(+0.21%)
Jul 23, 2020 55.63 56.31 54.51 55.27 322,957 -0.61(-1.09%)
Jul 22, 2020 55.31 56.50 55.31 55.88 315,506 +0.17(+0.31%)
Jul 21, 2020 55.97 56.54 55.30 55.71 223,699 +0.62(+1.13%)
Jul 20, 2020 54.01 55.93 54.01 55.09 341,194 +0.79(+1.45%)
Jul 17, 2020 53.28 54.50 52.35 54.30 669,200 +0.86(+1.61%)
Jul 16, 2020 54.29 54.87 53.03 53.44 231,470 -1.58(-2.87%)
Jul 15, 2020 55.20 55.47 53.98 55.02 500,085 +0.91(+1.68%)
Jul 14, 2020 56.54 56.80 53.78 54.11 374,293 -2.13(-3.79%)
Jul 13, 2020 57.88 58.69 56.11 56.24 421,605 -1.29(-2.24%)
Jul 10, 2020 57.08 58.07 56.63 57.53 258,400 +0.35(+0.61%)
Jul 09, 2020 57.90 57.96 55.90 57.18 263,236 -0.67(-1.16%)
Jul 08, 2020 57.30 58.30 56.51 57.85 230,256 +0.47(+0.82%)
Jul 07, 2020 60.00 60.06 57.24 57.38 226,506 -2.06(-3.47%)
Jul 06, 2020 60.45 60.79 59.25 59.44 848,632 +0.80(+1.36%)
Jul 02, 2020 59.89 59.98 57.39 58.64 230,000 -0.05(-0.09%)
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.