Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 97.93 98.89 97.44 97.47 221,423 -0.33(-0.34%)
May 30, 2018 98.74 99.08 97.14 97.80 333,035 -0.31(-0.32%)
May 29, 2018 97.52 98.35 97.10 98.11 300,643 +0.01(+0.01%)
May 25, 2018 98.10 98.10 98.10 0 -0.32(-0.33%)
May 24, 2018 98.75 98.91 97.71 98.42 394,981 -0.40(-0.40%)
May 23, 2018 97.81 99.13 97.63 98.82 345,501 +0.59(+0.60%)
May 22, 2018 99.50 99.97 98.11 98.23 168,001 -0.75(-0.76%)
May 21, 2018 99.24 99.98 97.56 98.98 291,260 +0.28(+0.28%)
May 18, 2018 99.34 99.96 98.58 98.70 222,087 -0.24(-0.24%)
May 17, 2018 98.49 99.63 98.17 98.94 154,853 +0.01(+0.01%)
May 16, 2018 98.85 100.29 98.40 98.93 177,621 +0.23(+0.23%)
May 15, 2018 99.09 99.09 97.10 98.70 368,474 -0.94(-0.94%)
May 14, 2018 101.44 101.65 99.54 99.64 203,045 -1.56(-1.54%)
May 11, 2018 101.55 101.68 100.72 101.20 189,387 -0.18(-0.18%)
May 10, 2018 100.93 101.89 100.71 101.38 268,374 +0.48(+0.48%)
May 09, 2018 101.83 103.39 100.21 100.90 310,653 -0.88(-0.86%)
May 08, 2018 101.30 102.48 101.08 101.78 172,124 -0.31(-0.30%)
May 07, 2018 101.28 102.97 100.14 102.09 141,960 +1.11(+1.10%)
May 04, 2018 97.20 101.75 96.92 100.98 305,083 +3.74(+3.85%)
May 03, 2018 96.77 99.72 95.47 97.24 300,265 -0.11(-0.11%)
May 02, 2018 100.95 101.74 97.16 97.35 385,875 -3.21(-3.19%)
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.