Skip to main content

Blackbaud Inc (NQ: BLKB )

73.84 +0.94 (+1.28%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 64.85 64.16 64.16 64.16 272,010 -0.87(-1.33%)
Dec 30, 2015 65.85 66.00 64.92 65.03 156,857 -0.77(-1.17%)
Dec 29, 2015 65.79 66.74 65.66 65.80 164,314 +0.31(+0.48%)
Dec 28, 2015 64.58 65.55 64.47 65.49 118,345 +0.54(+0.82%)
Dec 24, 2015 64.74 64.95 64.95 64.95 103,877 +0.44(+0.68%)
Dec 23, 2015 64.30 64.84 64.17 64.51 156,341 +0.51(+0.79%)
Dec 22, 2015 64.88 65.13 63.21 64.01 167,250 -0.65(-1.01%)
Dec 21, 2015 64.17 64.74 63.45 64.66 166,401 +1.00(+1.58%)
Dec 18, 2015 64.44 64.92 63.66 63.66 546,521 -1.18(-1.82%)
Dec 17, 2015 65.89 66.23 64.18 64.83 157,386 -0.70(-1.07%)
Dec 16, 2015 63.32 65.62 63.07 65.54 259,890 +3.78(+6.12%)
Dec 15, 2015 61.49 62.40 61.38 61.76 235,390 +0.79(+1.29%)
Dec 14, 2015 61.37 61.51 60.22 60.97 220,215 -0.37(-0.60%)
Dec 11, 2015 61.58 62.19 60.71 61.34 148,414 -1.12(-1.79%)
Dec 10, 2015 62.09 63.13 61.37 62.46 168,364 +1.28(+2.09%)
Dec 09, 2015 61.80 62.42 60.86 61.18 107,658 -0.92(-1.47%)
Dec 08, 2015 61.30 62.28 60.40 62.10 118,416 +0.16(+0.25%)
Dec 07, 2015 63.02 63.22 61.60 61.94 173,766 -1.24(-1.96%)
Dec 04, 2015 61.28 63.23 61.28 63.18 220,412 +2.12(+3.48%)
Dec 03, 2015 61.27 61.50 60.41 61.05 240,571 -0.15(-0.24%)
Dec 02, 2015 60.41 61.41 60.41 61.20 186,795 +0.69(+1.14%)
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.