Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 73.14 74.27 70.73 71.07 536,551 -0.81(-1.13%)
Oct 30, 2018 70.81 73.60 68.38 71.88 1,068,637 +4.65(+6.91%)
Oct 29, 2018 70.39 71.35 64.91 67.23 875,320 -2.48(-3.55%)
Oct 26, 2018 69.34 71.15 68.49 69.71 716,226 -0.93(-1.32%)
Oct 25, 2018 69.51 71.41 68.30 70.64 904,834 +2.07(+3.02%)
Oct 24, 2018 71.66 72.15 68.52 68.57 373,126 -3.37(-4.68%)
Oct 23, 2018 71.02 72.60 70.17 71.94 387,839 -0.27(-0.37%)
Oct 22, 2018 71.68 73.15 70.79 72.21 446,938 +1.22(+1.72%)
Oct 19, 2018 73.06 74.01 70.38 70.99 376,329 -1.96(-2.69%)
Oct 18, 2018 74.04 75.26 72.57 72.95 597,870 -1.54(-2.06%)
Oct 17, 2018 73.51 74.74 72.32 74.48 308,325 +0.53(+0.72%)
Oct 16, 2018 72.31 74.11 71.53 73.95 497,061 +2.57(+3.60%)
Oct 15, 2018 73.36 74.21 70.65 71.38 454,815 -2.02(-2.75%)
Oct 12, 2018 73.06 73.91 71.18 73.41 448,688 +1.27(+1.76%)
Oct 11, 2018 71.97 73.92 70.52 72.14 622,729 -0.30(-0.41%)
Oct 10, 2018 77.19 77.29 71.93 72.43 898,502 -4.24(-5.53%)
Oct 09, 2018 68.99 79.62 68.99 76.67 3,643,455 -12.51(-14.03%)
Oct 08, 2018 92.65 92.94 88.54 89.19 370,696 -3.49(-3.76%)
Oct 05, 2018 94.16 95.79 91.04 92.68 325,364 -1.40(-1.49%)
Oct 04, 2018 96.97 97.05 93.40 94.07 223,157 -3.43(-3.52%)
Oct 03, 2018 97.33 98.08 95.35 97.50 161,350 +0.47(+0.48%)
Oct 02, 2018 99.00 99.00 96.61 97.04 149,238 -1.95(-1.97%)
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.