Skip to main content

Blackbaud Inc (NQ: BLKB )

73.94 +1.03 (+1.41%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 90.58 91.02 88.83 90.69 161,292 +0.58(+0.64%)
Aug 29, 2019 88.93 90.81 88.88 90.11 128,566 +2.43(+2.77%)
Aug 28, 2019 86.75 88.38 85.88 87.68 247,433 +0.64(+0.73%)
Aug 27, 2019 91.13 91.50 86.94 87.04 348,490 -3.04(-3.38%)
Aug 26, 2019 91.76 91.86 89.46 90.08 670,475 -0.38(-0.42%)
Aug 23, 2019 94.78 95.97 90.20 90.46 260,339 -4.72(-4.96%)
Aug 22, 2019 96.31 96.92 94.54 95.18 185,159 -0.60(-0.62%)
Aug 21, 2019 95.31 96.05 94.52 95.78 174,400 +1.45(+1.54%)
Aug 20, 2019 94.45 95.14 93.56 94.33 203,999 -0.36(-0.38%)
Aug 19, 2019 94.21 95.01 92.94 94.68 241,688 +1.82(+1.96%)
Aug 16, 2019 91.22 93.23 91.19 92.86 129,265 +2.48(+2.74%)
Aug 15, 2019 90.88 90.88 89.40 90.38 178,899 -0.12(-0.13%)
Aug 14, 2019 91.71 92.24 90.02 90.50 290,994 -3.16(-3.37%)
Aug 13, 2019 90.88 93.77 90.88 93.66 186,293 +2.55(+2.80%)
Aug 12, 2019 92.27 92.27 90.21 91.11 301,569 -1.78(-1.92%)
Aug 09, 2019 92.20 93.55 91.14 92.89 292,279 +0.30(+0.32%)
Aug 08, 2019 90.40 93.42 90.26 92.59 473,649 +3.19(+3.56%)
Aug 07, 2019 85.72 89.89 85.24 89.41 277,934 +2.32(+2.66%)
Aug 06, 2019 86.09 87.62 84.90 87.09 217,596 +1.09(+1.26%)
Aug 05, 2019 85.74 87.03 84.97 86.00 334,552 -2.09(-2.37%)
Aug 02, 2019 88.80 89.73 86.90 88.09 283,842 -1.62(-1.81%)
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.