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 (%)
Nov 29, 2019 84.00 84.48 82.68 82.88 147,900 -0.46(-0.55%)
Nov 27, 2019 82.59 84.13 82.45 83.34 209,300 +1.07(+1.30%)
Nov 26, 2019 84.57 84.72 81.71 82.27 343,906 -2.74(-3.22%)
Nov 25, 2019 84.45 85.54 84.45 85.01 210,131 +1.13(+1.35%)
Nov 22, 2019 84.52 84.90 83.32 83.88 127,300 -0.15(-0.18%)
Nov 21, 2019 84.36 84.65 83.34 84.03 194,594 +0.07(+0.08%)
Nov 20, 2019 83.85 85.29 82.83 83.96 213,514 +0.08(+0.10%)
Nov 19, 2019 84.17 84.50 83.63 83.88 145,529 +0.17(+0.20%)
Nov 18, 2019 83.29 84.01 82.91 83.71 122,416 +0.06(+0.07%)
Nov 15, 2019 81.32 83.85 80.72 83.65 207,100 +2.94(+3.64%)
Nov 14, 2019 80.99 81.15 80.27 80.71 141,128 -0.50(-0.62%)
Nov 13, 2019 80.25 81.78 80.25 81.21 178,208 +0.50(+0.62%)
Nov 12, 2019 81.17 81.95 80.00 80.71 167,433 -0.33(-0.41%)
Nov 11, 2019 80.29 81.30 79.82 81.04 146,524 +0.16(+0.20%)
Nov 08, 2019 81.68 82.16 80.52 80.88 121,200 -0.89(-1.09%)
Nov 07, 2019 83.17 83.75 81.36 81.77 179,208 -0.70(-0.85%)
Nov 06, 2019 82.76 83.89 81.42 82.47 197,484 -0.24(-0.29%)
Nov 05, 2019 84.18 84.87 82.36 82.71 259,630 -1.51(-1.79%)
Nov 04, 2019 86.32 86.50 84.22 84.22 165,251 -1.13(-1.32%)
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.