Skip to main content

Blackbaud Inc (NQ: BLKB )

57.43 +1.31 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 66.17 66.59 64.91 66.34 286,247 +0.37(+0.56%)
Sep 29, 2016 65.76 66.22 65.17 65.97 358,426 -0.04(-0.06%)
Sep 28, 2016 65.17 66.03 65.06 66.01 218,267 +0.73(+1.12%)
Sep 27, 2016 65.49 65.59 64.75 65.28 439,827 -0.27(-0.41%)
Sep 26, 2016 66.04 66.23 65.52 65.55 271,458 -0.73(-1.10%)
Sep 23, 2016 66.04 66.54 65.80 66.28 234,168 +0.16(+0.24%)
Sep 22, 2016 66.05 66.50 65.68 66.12 329,965 +0.39(+0.59%)
Sep 21, 2016 65.38 65.96 64.99 65.73 239,429 +0.58(+0.89%)
Sep 20, 2016 65.38 65.62 64.99 65.15 215,566 -0.04(-0.06%)
Sep 19, 2016 64.82 65.70 64.58 65.19 317,089 +0.87(+1.35%)
Sep 16, 2016 64.80 65.19 63.89 64.32 518,373 -0.37(-0.57%)
Sep 15, 2016 64.52 64.98 63.27 64.69 215,175 +0.31(+0.48%)
Sep 14, 2016 65.20 65.29 64.37 64.38 235,473 -0.66(-1.01%)
Sep 13, 2016 65.74 65.99 64.06 65.04 281,098 -1.49(-2.24%)
Sep 12, 2016 66.07 66.78 65.72 66.53 336,084 +0.19(+0.29%)
Sep 09, 2016 68.44 68.80 66.31 66.34 297,031 -2.66(-3.86%)
Sep 08, 2016 69.16 69.54 68.74 69.00 241,345 -0.28(-0.40%)
Sep 07, 2016 69.72 70.16 68.92 69.28 287,325 -0.32(-0.46%)
Sep 06, 2016 69.34 70.21 69.04 69.60 223,120 +0.26(+0.37%)
Sep 02, 2016 69.01 69.34 69.34 69.34 206,100 +0.84(+1.23%)
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.