Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.00 70.27 68.00 69.69 220,509 +0.20(+0.29%)
Aug 30, 2021 70.31 70.31 69.27 69.49 162,318 -0.32(-0.46%)
Aug 27, 2021 67.94 70.31 67.94 69.81 235,862 +1.69(+2.48%)
Aug 26, 2021 67.97 69.23 67.82 68.12 147,913 -0.15(-0.22%)
Aug 25, 2021 68.96 69.03 68.10 68.27 154,796 -0.14(-0.20%)
Aug 24, 2021 68.14 68.56 67.03 68.41 148,742 +0.95(+1.41%)
Aug 23, 2021 66.33 67.77 66.06 67.46 166,170 +1.41(+2.13%)
Aug 20, 2021 65.25 66.71 65.16 66.05 208,624 +0.79(+1.21%)
Aug 19, 2021 62.56 65.37 61.20 65.26 931,104 +2.11(+3.34%)
Aug 18, 2021 65.42 65.71 63.10 63.15 397,128 -2.56(-3.90%)
Aug 17, 2021 67.38 67.38 64.93 65.71 210,238 -1.73(-2.57%)
Aug 16, 2021 68.26 68.26 67.13 67.44 107,193 -1.10(-1.60%)
Aug 13, 2021 68.64 68.97 68.06 68.54 101,378 -0.30(-0.44%)
Aug 12, 2021 70.49 70.74 68.55 68.84 242,996 -1.85(-2.62%)
Aug 11, 2021 69.86 70.83 69.45 70.69 158,639 +1.18(+1.70%)
Aug 10, 2021 70.34 70.34 68.64 69.51 121,941 -0.82(-1.17%)
Aug 09, 2021 72.78 73.19 70.22 70.33 343,097 -2.32(-3.19%)
Aug 06, 2021 71.38 72.72 71.09 72.65 254,032 +1.51(+2.12%)
Aug 05, 2021 70.49 71.53 70.01 71.14 173,377 +1.07(+1.53%)
Aug 04, 2021 71.34 71.54 69.25 70.07 150,049 -0.92(-1.30%)
Aug 03, 2021 70.93 71.39 69.46 70.99 184,533 +0.20(+0.28%)
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.