Skip to main content

Blackbaud Inc (NQ: BLKB )

57.20 -0.23 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 67.04 67.48 66.58 67.37 297,157 +0.29(+0.43%)
Aug 30, 2016 67.43 67.43 66.67 67.08 89,695 -0.24(-0.36%)
Aug 29, 2016 67.86 67.91 67.20 67.32 137,683 -0.35(-0.52%)
Aug 26, 2016 67.96 68.55 67.02 67.67 162,305 -0.46(-0.68%)
Aug 25, 2016 67.60 68.13 67.25 68.13 151,460 +0.28(+0.41%)
Aug 24, 2016 67.65 68.97 67.39 67.85 271,880 +0.02(+0.03%)
Aug 23, 2016 66.89 68.24 66.78 67.83 303,883 +0.99(+1.48%)
Aug 22, 2016 66.46 67.32 65.88 66.84 226,700 +0.15(+0.22%)
Aug 19, 2016 66.14 66.99 65.69 66.69 195,389 +0.46(+0.69%)
Aug 18, 2016 65.24 66.24 64.87 66.23 262,101 +0.83(+1.27%)
Aug 17, 2016 67.41 67.41 65.36 65.40 229,876 -2.02(-3.00%)
Aug 16, 2016 69.03 69.08 67.28 67.42 407,287 -1.58(-2.29%)
Aug 15, 2016 68.32 69.41 68.09 69.00 157,955 +0.87(+1.28%)
Aug 12, 2016 68.25 68.25 67.41 68.13 90,084 -0.10(-0.15%)
Aug 11, 2016 68.18 68.77 67.81 68.23 112,837 +0.07(+0.10%)
Aug 10, 2016 67.92 68.19 67.58 68.16 157,442 +0.09(+0.13%)
Aug 09, 2016 66.99 68.14 66.89 68.07 260,414 +0.98(+1.46%)
Aug 08, 2016 67.33 67.76 66.00 67.09 125,679 -0.45(-0.67%)
Aug 05, 2016 67.49 67.66 66.86 67.54 193,037 +0.53(+0.79%)
Aug 04, 2016 66.73 67.51 66.56 67.01 239,001 +0.07(+0.10%)
Aug 03, 2016 66.72 67.94 66.15 66.94 233,965 -0.02(-0.03%)
Aug 02, 2016 69.12 70.15 65.13 66.96 637,212 -0.54(-0.80%)
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.