Skip to main content

Blackbaud Inc (NQ: BLKB )

73.94 +1.03 (+1.41%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.00 72.57 70.21 70.35 210,308 -1.37(-1.91%)
Sep 29, 2021 71.62 72.31 70.98 71.72 122,653 +0.15(+0.21%)
Sep 28, 2021 71.75 72.78 70.95 71.57 234,554 -0.66(-0.91%)
Sep 27, 2021 72.91 73.35 72.10 72.23 234,070 -0.24(-0.33%)
Sep 24, 2021 72.83 73.25 71.64 72.47 176,268 -0.27(-0.37%)
Sep 23, 2021 70.45 72.86 70.17 72.74 249,345 +2.80(+4.00%)
Sep 22, 2021 68.89 70.17 68.29 69.94 447,094 +1.67(+2.45%)
Sep 21, 2021 68.90 69.70 68.22 68.27 238,678 +0.14(+0.21%)
Sep 20, 2021 68.54 69.59 66.83 68.13 398,574 -1.45(-2.08%)
Sep 17, 2021 68.33 69.90 68.31 69.58 2,436,514 +1.65(+2.43%)
Sep 16, 2021 67.38 68.40 66.81 67.93 229,535 +0.38(+0.56%)
Sep 15, 2021 68.04 68.82 67.37 67.55 295,032 -0.25(-0.37%)
Sep 14, 2021 68.62 68.88 66.78 67.80 270,853 -0.38(-0.56%)
Sep 13, 2021 67.80 68.51 67.14 68.18 223,273 +1.07(+1.59%)
Sep 10, 2021 67.71 68.05 66.97 67.11 305,559 -0.22(-0.33%)
Sep 09, 2021 67.89 68.34 66.84 67.33 284,910 -0.72(-1.06%)
Sep 08, 2021 67.08 68.12 66.66 68.05 308,009 +0.75(+1.11%)
Sep 07, 2021 71.08 71.27 67.11 67.30 496,176 -4.06(-5.69%)
Sep 03, 2021 71.18 71.97 70.00 71.36 141,152 +0.31(+0.44%)
Sep 02, 2021 70.90 71.40 70.41 71.05 140,035 +0.37(+0.52%)
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.