Skip to main content

Blackbaud Inc (NQ: BLKB )

73.96 +1.05 (+1.44%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 58.81 60.30 58.35 60.17 312,605 +1.18(+1.99%)
Oct 28, 2016 59.76 60.31 58.89 58.99 300,460 -0.77(-1.30%)
Oct 27, 2016 63.77 63.77 58.70 59.77 636,146 -3.69(-5.82%)
Oct 26, 2016 63.57 64.16 62.84 63.46 250,631 -0.29(-0.46%)
Oct 25, 2016 63.80 64.92 63.05 63.76 296,738 +0.06(+0.09%)
Oct 24, 2016 63.30 63.98 63.30 63.70 211,425 +0.91(+1.45%)
Oct 21, 2016 61.95 62.93 61.58 62.79 227,804 +0.43(+0.69%)
Oct 20, 2016 62.41 62.54 61.42 62.35 215,158 -0.28(-0.45%)
Oct 19, 2016 62.33 62.91 62.04 62.64 174,114 +0.17(+0.27%)
Oct 18, 2016 62.91 62.91 62.38 62.47 165,767 +0.12(+0.19%)
Oct 17, 2016 62.46 62.65 61.90 62.35 182,992 -0.13(-0.20%)
Oct 14, 2016 62.84 63.42 62.16 62.48 141,552 -0.13(-0.20%)
Oct 13, 2016 63.08 63.08 62.25 62.61 271,855 -0.22(-0.34%)
Oct 12, 2016 63.14 63.14 61.76 62.82 209,228 -0.20(-0.31%)
Oct 11, 2016 63.94 63.94 62.60 63.02 204,143 -1.19(-1.85%)
Oct 10, 2016 63.71 64.47 63.50 64.21 172,052 +0.81(+1.28%)
Oct 07, 2016 64.65 64.65 62.60 63.39 354,962 -1.22(-1.88%)
Oct 06, 2016 64.61 64.73 63.97 64.61 147,122 -0.20(-0.30%)
Oct 05, 2016 64.66 64.99 64.13 64.80 266,493 +0.27(+0.43%)
Oct 04, 2016 64.42 65.26 64.15 64.53 272,115 +0.12(+0.18%)
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.