Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 86.93 88.25 86.60 87.80 301,042 +0.65(+0.75%)
Sep 28, 2017 86.47 87.30 85.49 87.15 180,205 +0.45(+0.52%)
Sep 27, 2017 84.29 87.06 84.29 86.70 286,455 +2.98(+3.56%)
Sep 26, 2017 83.73 84.39 83.31 83.72 129,155 +0.29(+0.35%)
Sep 25, 2017 84.77 84.91 83.07 83.43 237,149 -1.54(-1.81%)
Sep 22, 2017 83.58 85.24 83.58 84.97 223,487 +1.96(+2.36%)
Sep 21, 2017 83.59 84.11 82.90 83.01 235,553 -0.57(-0.68%)
Sep 20, 2017 83.87 84.18 83.12 83.58 363,573 -0.19(-0.23%)
Sep 19, 2017 83.98 84.67 83.36 83.77 249,634 -0.02(-0.02%)
Sep 18, 2017 83.65 84.35 83.45 83.79 151,820 +0.17(+0.20%)
Sep 15, 2017 84.50 84.74 82.96 83.62 508,380 -0.97(-1.15%)
Sep 14, 2017 84.29 84.63 83.61 84.59 158,665 +0.33(+0.39%)
Sep 13, 2017 85.43 86.14 84.11 84.26 229,404 -1.11(-1.30%)
Sep 12, 2017 86.06 84.75 85.37 229,728 -0.45(-0.52%)
Sep 11, 2017 85.60 86.97 85.30 85.82 314,595 +0.88(+1.04%)
Sep 08, 2017 84.38 85.19 84.00 84.94 164,561 +0.54(+0.64%)
Sep 07, 2017 83.51 84.43 83.28 84.40 171,625 +1.06(+1.27%)
Sep 06, 2017 84.00 84.04 82.68 83.34 163,664 -0.64(-0.76%)
Sep 05, 2017 83.90 84.68 83.10 83.98 170,903 -0.01(-0.01%)
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.