Skip to main content

Blackbaud Inc (NQ: BLKB )

73.97 +1.06 (+1.45%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.54 79.67 78.54 79.47 253,116 +0.63(+0.80%)
Dec 30, 2019 78.74 79.09 76.83 78.84 254,310 +0.36(+0.46%)
Dec 27, 2019 78.80 79.21 78.01 78.48 128,010 -0.13(-0.17%)
Dec 26, 2019 79.05 79.86 78.28 78.61 85,501 -0.12(-0.15%)
Dec 24, 2019 79.68 79.68 78.49 78.73 55,691 -1.11(-1.39%)
Dec 23, 2019 79.19 80.17 78.02 79.84 219,441 +0.67(+0.84%)
Dec 20, 2019 78.51 79.42 78.32 79.17 963,286 +0.73(+0.93%)
Dec 19, 2019 78.95 79.05 78.23 78.44 235,628 -0.44(-0.56%)
Dec 18, 2019 79.40 79.80 78.87 78.88 175,212 -0.49(-0.62%)
Dec 17, 2019 79.90 79.90 78.68 79.37 203,882 -0.36(-0.45%)
Dec 16, 2019 78.57 80.74 78.43 79.73 275,002 +1.49(+1.90%)
Dec 13, 2019 77.77 79.64 77.56 78.24 190,513 +0.24(+0.31%)
Dec 12, 2019 78.68 80.31 77.65 78.00 148,137 -0.82(-1.04%)
Dec 11, 2019 78.90 79.23 77.79 78.82 210,394 -0.11(-0.14%)
Dec 10, 2019 78.59 79.87 78.50 78.93 199,829 -0.10(-0.13%)
Dec 09, 2019 79.59 79.75 78.46 79.03 219,036 -0.72(-0.90%)
Dec 06, 2019 79.89 80.32 79.35 79.75 242,499 +0.50(+0.63%)
Dec 05, 2019 79.49 79.93 78.72 79.25 160,319 -0.11(-0.14%)
Dec 04, 2019 80.08 80.31 78.61 79.36 219,843 -0.26(-0.33%)
Dec 03, 2019 79.33 80.04 78.59 79.62 503,331 -0.98(-1.21%)
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.