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 (%)
Mar 29, 2019 79.05 79.53 78.31 79.26 262,959 +0.90(+1.15%)
Mar 28, 2019 77.48 79.27 76.53 78.35 142,744 +1.08(+1.40%)
Mar 27, 2019 77.30 78.13 75.93 77.27 199,959 -0.25(-0.32%)
Mar 26, 2019 76.45 77.79 76.21 77.52 167,935 +1.75(+2.31%)
Mar 25, 2019 75.32 76.30 74.79 75.77 176,575 +0.12(+0.16%)
Mar 22, 2019 79.69 80.32 75.59 75.65 293,541 -4.63(-5.77%)
Mar 21, 2019 77.98 80.30 77.98 80.28 226,321 +2.01(+2.57%)
Mar 20, 2019 78.26 79.39 77.33 78.27 271,751 +0.00(+0.00%)
Mar 19, 2019 77.96 78.42 77.42 78.27 132,743 +0.60(+0.77%)
Mar 18, 2019 77.27 78.18 76.44 77.68 221,333 +0.74(+0.96%)
Mar 15, 2019 76.83 77.59 74.86 76.94 451,176 -0.01(-0.01%)
Mar 14, 2019 76.81 77.69 76.12 76.95 109,045 +0.08(+0.10%)
Mar 13, 2019 78.78 79.46 76.76 76.87 268,459 -1.62(-2.06%)
Mar 12, 2019 78.31 79.09 77.64 78.49 209,006 +0.27(+0.34%)
Mar 11, 2019 75.95 78.44 75.95 78.22 265,350 +2.56(+3.39%)
Mar 08, 2019 73.89 75.85 73.07 75.66 262,155 +0.90(+1.21%)
Mar 07, 2019 74.36 75.65 73.95 74.75 172,435 +0.41(+0.55%)
Mar 06, 2019 76.87 77.27 74.22 74.35 214,140 -2.45(-3.18%)
Mar 05, 2019 77.18 77.21 76.25 76.79 133,283 -0.38(-0.49%)
Mar 04, 2019 78.42 78.42 75.88 77.17 289,285 -1.06(-1.36%)
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.