Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.61 57.38 55.83 55.83 254,771 -1.47(-2.57%)
Sep 29, 2020 57.77 57.93 56.85 57.30 107,877 -0.59(-1.02%)
Sep 28, 2020 57.51 58.18 57.22 57.89 226,935 +1.12(+1.97%)
Sep 25, 2020 56.24 57.14 55.88 56.77 337,900 +0.48(+0.85%)
Sep 24, 2020 57.29 57.51 55.85 56.29 235,314 -1.27(-2.21%)
Sep 23, 2020 59.13 60.41 57.53 57.56 518,638 -1.79(-3.02%)
Sep 22, 2020 58.14 59.71 56.69 59.35 393,005 +1.71(+2.97%)
Sep 21, 2020 55.38 57.83 54.99 57.64 441,674 +1.14(+2.02%)
Sep 18, 2020 56.75 57.15 55.30 56.50 1,847,900 +0.45(+0.80%)
Sep 17, 2020 55.94 56.31 55.43 56.05 243,319 -0.93(-1.63%)
Sep 16, 2020 57.36 57.92 56.61 56.98 345,435 +0.00(+0.00%)
Sep 15, 2020 56.35 57.81 56.35 56.98 400,751 +0.85(+1.51%)
Sep 14, 2020 57.41 57.59 54.84 56.13 582,634 -1.12(-1.96%)
Sep 11, 2020 58.46 58.59 56.22 57.25 411,100 -0.82(-1.41%)
Sep 10, 2020 57.80 59.44 57.43 58.07 473,749 +0.67(+1.17%)
Sep 09, 2020 58.04 58.09 56.17 57.40 321,576 +0.08(+0.14%)
Sep 08, 2020 59.11 59.21 57.30 57.32 257,594 -2.70(-4.50%)
Sep 04, 2020 62.26 62.26 57.75 60.02 318,600 -2.02(-3.26%)
Sep 03, 2020 65.95 65.95 61.45 62.04 207,133 -4.18(-6.31%)
Sep 02, 2020 65.44 66.39 65.28 66.22 202,393 +0.89(+1.36%)
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.