Skip to main content

Blackbaud Inc (NQ: BLKB )

57.69 -1.17 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.36 110.11 103.75 103.76 502,997 -0.92(-0.88%)
Apr 27, 2018 105.79 105.79 103.78 104.67 478,628 -0.45(-0.43%)
Apr 26, 2018 104.80 106.77 104.73 105.13 182,059 +1.28(+1.24%)
Apr 25, 2018 104.05 105.08 102.03 103.84 237,998 -0.35(-0.33%)
Apr 24, 2018 106.55 107.31 102.99 104.19 206,424 -1.82(-1.71%)
Apr 23, 2018 107.21 108.04 105.27 106.01 162,042 -0.84(-0.79%)
Apr 20, 2018 108.16 108.50 106.53 106.85 240,804 -1.82(-1.67%)
Apr 19, 2018 109.06 110.38 108.06 108.67 138,624 -0.82(-0.75%)
Apr 18, 2018 109.41 110.40 108.65 109.49 131,585 +0.48(+0.44%)
Apr 17, 2018 106.46 109.44 106.17 109.00 207,561 +3.39(+3.21%)
Apr 16, 2018 105.21 106.16 104.17 105.61 191,817 +1.01(+0.96%)
Apr 13, 2018 106.08 106.08 104.05 104.61 102,916 -1.25(-1.18%)
Apr 12, 2018 105.30 106.32 104.90 105.85 130,176 +1.17(+1.11%)
Apr 11, 2018 103.03 105.31 103.03 104.69 159,413 +1.14(+1.10%)
Apr 10, 2018 103.83 104.69 102.85 103.55 215,226 +1.09(+1.06%)
Apr 09, 2018 103.06 104.50 102.40 102.46 124,613 +0.17(+0.16%)
Apr 06, 2018 103.86 104.64 101.56 102.29 224,357 -2.43(-2.32%)
Apr 05, 2018 102.94 105.50 102.94 104.72 351,836 +3.12(+3.07%)
Apr 04, 2018 97.63 102.02 97.63 101.60 192,663 +2.39(+2.41%)
Apr 03, 2018 98.90 99.83 97.84 99.21 259,104 +0.74(+0.75%)
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.