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 (%)
Jan 31, 2018 95.07 95.37 94.23 94.61 360,816 +0.13(+0.14%)
Jan 30, 2018 94.15 95.09 94.13 94.48 252,123 -0.32(-0.33%)
Jan 29, 2018 95.14 96.10 94.66 94.80 203,306 -0.71(-0.74%)
Jan 26, 2018 94.12 95.68 93.52 95.51 173,305 +1.65(+1.76%)
Jan 25, 2018 94.16 95.46 93.66 93.86 243,344 -0.02(-0.02%)
Jan 24, 2018 95.16 95.77 93.83 93.88 326,997 -0.74(-0.78%)
Jan 23, 2018 94.45 95.42 94.10 94.62 309,270 +0.13(+0.14%)
Jan 22, 2018 94.36 95.33 94.21 94.49 306,870 -0.10(-0.10%)
Jan 19, 2018 93.64 95.29 93.19 94.59 305,997 +1.30(+1.40%)
Jan 18, 2018 93.38 94.27 93.14 93.29 275,958 -0.06(-0.06%)
Jan 17, 2018 92.95 93.58 92.81 93.35 215,105 +0.49(+0.53%)
Jan 16, 2018 94.33 95.25 92.73 92.85 255,700 -1.49(-1.58%)
Jan 12, 2018 94.34 94.34 94.34 0 +0.48(+0.52%)
Jan 11, 2018 91.83 94.17 91.83 93.86 160,663 +1.32(+1.43%)
Jan 10, 2018 92.64 90.79 92.54 179,573 +0.19(+0.20%)
Jan 09, 2018 94.88 95.39 92.31 92.35 180,446 -2.25(-2.38%)
Jan 08, 2018 92.96 94.79 92.34 94.60 202,390 +1.30(+1.40%)
Jan 05, 2018 93.64 94.32 92.97 93.30 213,341 -0.05(-0.05%)
Jan 04, 2018 93.65 94.62 93.07 93.35 150,520 +0.12(+0.13%)
Jan 03, 2018 93.22 93.76 92.47 93.23 185,883 +0.10(+0.11%)
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.