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, 2019 86.07 86.45 83.40 83.69 240,978 -3.09(-3.56%)
Oct 30, 2019 86.15 87.10 85.16 86.78 243,709 -0.04(-0.05%)
Oct 29, 2019 88.78 92.22 85.71 86.82 549,355 +0.71(+0.82%)
Oct 28, 2019 86.09 86.98 85.25 86.12 318,624 +0.76(+0.89%)
Oct 25, 2019 85.10 85.91 84.78 85.36 272,131 +0.31(+0.36%)
Oct 24, 2019 84.46 85.73 83.71 85.05 252,144 +0.95(+1.13%)
Oct 23, 2019 84.77 86.71 82.31 84.10 321,424 -0.73(-0.86%)
Oct 22, 2019 87.19 87.40 84.65 84.83 250,853 -2.28(-2.62%)
Oct 21, 2019 85.88 87.20 84.64 87.11 238,616 +0.99(+1.15%)
Oct 18, 2019 88.99 89.09 85.07 86.12 275,441 -3.48(-3.89%)
Oct 17, 2019 90.92 91.09 89.11 89.61 216,606 -0.75(-0.83%)
Oct 16, 2019 91.98 91.98 89.75 90.35 228,905 -2.04(-2.21%)
Oct 15, 2019 93.24 94.25 92.29 92.40 125,465 -0.39(-0.42%)
Oct 14, 2019 93.02 93.51 92.51 92.79 69,882 -0.55(-0.59%)
Oct 11, 2019 92.83 94.63 92.72 93.33 132,003 +1.95(+2.14%)
Oct 10, 2019 91.28 91.76 90.62 91.38 109,367 +0.22(+0.24%)
Oct 09, 2019 90.68 91.62 90.19 91.16 115,323 +1.61(+1.79%)
Oct 08, 2019 89.90 91.43 88.87 89.56 109,813 -1.36(-1.49%)
Oct 07, 2019 89.61 91.35 89.49 90.91 197,394 +0.75(+0.83%)
Oct 04, 2019 88.44 90.26 87.85 90.16 171,122 +1.88(+2.13%)
Oct 03, 2019 86.32 88.76 84.99 88.28 185,333 +1.56(+1.79%)
Oct 02, 2019 86.28 87.09 85.10 86.72 212,486 -0.42(-0.48%)
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.