Blackbaud Inc (NQ: BLKB )

71.52 USD -1.80 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.64 58.91 56.99 58.61 351,100 +0.18(+0.31%)
May 28, 2020 61.97 62.03 57.87 58.43 339,237 -2.80(-4.57%)
May 27, 2020 58.54 61.39 57.59 61.23 409,856 +3.63(+6.30%)
May 26, 2020 58.83 59.80 57.29 57.60 573,975 +0.95(+1.68%)
May 22, 2020 56.98 57.21 55.73 56.65 326,000 +0.20(+0.35%)
May 21, 2020 55.23 56.54 54.70 56.45 422,093 +1.07(+1.93%)
May 20, 2020 55.00 55.87 54.83 55.38 387,628 +1.22(+2.25%)
May 19, 2020 53.16 54.63 52.58 54.16 425,497 +0.94(+1.77%)
May 18, 2020 53.66 53.87 51.65 53.22 431,405 +1.99(+3.88%)
May 15, 2020 48.84 51.52 48.05 51.23 381,100 +2.16(+4.40%)
May 14, 2020 47.71 49.19 45.77 49.07 680,566 +0.30(+0.62%)
May 13, 2020 49.99 50.87 48.09 48.77 445,420 -1.79(-3.55%)
May 12, 2020 52.03 53.07 50.25 50.56 471,016 -1.60(-3.06%)
May 11, 2020 53.00 53.51 51.94 52.16 515,688 -1.67(-3.10%)
May 08, 2020 55.00 55.49 52.95 53.83 542,500 -0.07(-0.13%)
May 07, 2020 55.91 57.13 53.51 53.90 439,433 -1.54(-2.78%)
May 06, 2020 56.19 57.68 54.54 55.44 617,735 +0.02(+0.04%)
May 05, 2020 54.10 55.99 54.04 55.42 432,884 +2.19(+4.11%)
May 04, 2020 52.54 54.61 52.34 53.23 383,565 -0.05(-0.09%)
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.