Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.74 61.64 59.21 61.40 188,077 +0.51(+0.83%)
Mar 30, 2016 61.70 61.70 60.01 60.89 138,986 -0.31(-0.51%)
Mar 29, 2016 58.57 61.21 58.57 61.21 214,650 +2.38(+4.05%)
Mar 28, 2016 59.20 59.56 58.00 58.82 114,378 +0.03(+0.05%)
Mar 24, 2016 57.74 58.79 58.79 58.79 123,216 +0.66(+1.14%)
Mar 23, 2016 58.66 58.93 57.39 58.13 202,617 -0.64(-1.10%)
Mar 22, 2016 59.64 59.68 58.57 58.77 146,904 -1.53(-2.54%)
Mar 21, 2016 60.53 60.69 59.59 60.31 209,720 -0.52(-0.85%)
Mar 18, 2016 59.89 60.98 59.56 60.83 531,263 +1.32(+2.22%)
Mar 17, 2016 58.16 59.98 57.63 59.51 277,508 +1.20(+2.06%)
Mar 16, 2016 57.47 58.49 57.47 58.31 135,282 +0.70(+1.22%)
Mar 15, 2016 57.21 57.73 56.89 57.60 179,426 -0.02(-0.03%)
Mar 14, 2016 56.03 57.91 55.75 57.62 128,324 +1.39(+2.47%)
Mar 11, 2016 56.35 56.72 56.00 56.24 193,462 +0.31(+0.56%)
Mar 10, 2016 57.26 58.00 55.27 55.92 169,513 -1.16(-2.04%)
Mar 09, 2016 56.51 57.35 56.25 57.09 184,527 +0.85(+1.51%)
Mar 08, 2016 56.66 57.29 56.07 56.24 165,048 -0.81(-1.42%)
Mar 07, 2016 55.72 57.12 55.64 57.05 237,583 +1.12(+2.01%)
Mar 04, 2016 56.01 56.76 55.41 55.92 203,687 -0.09(-0.16%)
Mar 03, 2016 56.43 57.05 55.26 56.01 180,721 -0.38(-0.68%)
Mar 02, 2016 57.53 57.53 55.76 56.39 185,086 -1.23(-2.13%)
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.