Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 55.73 56.43 55.35 56.12 295,279 +0.85(+1.54%)
Sep 29, 2015 56.17 56.17 54.96 55.27 234,158 -0.88(-1.57%)
Sep 28, 2015 56.18 56.80 55.75 56.15 214,023 -0.22(-0.39%)
Sep 25, 2015 57.07 57.07 55.78 56.37 303,650 -0.11(-0.19%)
Sep 24, 2015 55.79 56.59 55.50 56.48 211,054 +0.20(+0.36%)
Sep 23, 2015 56.03 56.61 55.54 56.28 128,285 +0.44(+0.79%)
Sep 22, 2015 55.41 55.88 55.14 55.84 154,896 -0.18(-0.32%)
Sep 21, 2015 54.78 56.64 54.53 56.02 305,855 +1.82(+3.36%)
Sep 18, 2015 53.50 55.71 53.50 54.20 1,418,702 +0.10(+0.18%)
Sep 17, 2015 54.82 55.77 53.81 54.10 459,054 -0.74(-1.35%)
Sep 16, 2015 55.82 56.10 54.75 54.84 290,175 -0.85(-1.53%)
Sep 15, 2015 57.35 57.82 55.47 55.69 452,393 -2.42(-4.16%)
Sep 14, 2015 58.58 59.11 57.34 58.11 146,763 -0.39(-0.67%)
Sep 11, 2015 57.68 58.77 57.64 58.50 86,888 +0.35(+0.60%)
Sep 10, 2015 57.49 58.16 57.33 58.15 150,542 +0.48(+0.83%)
Sep 09, 2015 59.28 59.28 57.58 57.67 148,792 -0.99(-1.69%)
Sep 08, 2015 57.78 58.95 56.97 58.66 174,973 +1.69(+2.97%)
Sep 04, 2015 56.50 56.97 56.97 56.97 116,100 -0.25(-0.44%)
Sep 03, 2015 56.78 57.50 56.60 57.22 184,117 +0.67(+1.18%)
Sep 02, 2015 56.22 56.55 55.42 56.55 112,183 +0.99(+1.78%)
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.