Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 83.58 83.94 82.17 82.73 247,159 -0.49(-0.59%)
May 30, 2017 83.41 84.38 82.99 83.22 224,378 -0.47(-0.56%)
May 26, 2017 83.04 84.08 81.61 83.69 192,040 +0.78(+0.94%)
May 25, 2017 82.62 83.37 82.33 82.91 182,773 +0.52(+0.63%)
May 24, 2017 81.73 82.54 81.11 82.39 207,468 +0.54(+0.66%)
May 23, 2017 82.00 82.68 80.25 81.85 274,778 -0.05(-0.06%)
May 22, 2017 80.53 82.00 79.83 81.90 201,691 +1.56(+1.94%)
May 19, 2017 79.79 80.78 79.64 80.34 316,368 +0.94(+1.18%)
May 18, 2017 78.75 79.80 78.30 79.40 288,432 +0.40(+0.51%)
May 17, 2017 79.59 80.46 78.42 79.00 344,242 -1.57(-1.95%)
May 16, 2017 80.35 81.20 80.17 80.57 173,721 +0.70(+0.88%)
May 15, 2017 80.00 80.64 79.07 79.87 197,298 +0.05(+0.06%)
May 12, 2017 78.35 80.83 78.33 79.82 449,362 +1.12(+1.42%)
May 11, 2017 79.17 79.74 78.07 78.70 178,542 -0.66(-0.83%)
May 10, 2017 79.27 79.63 78.83 79.36 197,154 +0.06(+0.08%)
May 09, 2017 79.50 79.77 78.90 79.30 359,230 -0.06(-0.08%)
May 08, 2017 79.39 79.91 78.86 79.36 169,010 -0.02(-0.03%)
May 05, 2017 79.07 80.97 78.89 79.38 197,800 +0.44(+0.56%)
May 04, 2017 80.08 80.75 78.68 78.94 318,399 -0.80(-1.00%)
May 03, 2017 78.87 79.86 78.54 79.74 467,138 -1.10(-1.36%)
May 02, 2017 77.40 81.68 75.93 80.84 701,031 -0.66(-0.81%)
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.