Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.92 80.51 78.13 78.33 463,500 -1.74(-2.17%)
Jan 30, 2020 79.71 80.28 78.55 80.07 322,098 +0.14(+0.18%)
Jan 29, 2020 81.10 81.10 79.88 79.93 220,376 -1.00(-1.24%)
Jan 28, 2020 81.60 81.89 80.33 80.93 254,485 -0.13(-0.16%)
Jan 27, 2020 78.27 81.93 77.69 81.06 390,043 +1.10(+1.38%)
Jan 24, 2020 81.49 81.77 79.43 79.96 220,000 -1.06(-1.31%)
Jan 23, 2020 81.85 82.09 80.97 81.02 319,930 -1.15(-1.40%)
Jan 22, 2020 82.42 83.65 82.07 82.17 194,785 +0.26(+0.32%)
Jan 21, 2020 81.24 82.24 80.96 81.91 245,304 +0.13(+0.16%)
Jan 17, 2020 82.76 82.76 81.60 81.78 181,800 -0.31(-0.38%)
Jan 16, 2020 80.71 82.75 80.71 82.09 315,715 +2.13(+2.66%)
Jan 15, 2020 79.88 80.98 79.62 79.96 223,736 -0.05(-0.06%)
Jan 14, 2020 80.17 80.98 79.55 80.01 191,001 -0.54(-0.68%)
Jan 13, 2020 78.60 80.57 78.34 80.56 217,706 +1.85(+2.34%)
Jan 10, 2020 79.56 79.86 78.53 78.71 191,800 -0.63(-0.79%)
Jan 09, 2020 78.96 80.00 78.52 79.34 277,396 +1.23(+1.57%)
Jan 08, 2020 78.03 78.99 77.72 78.11 270,629 +0.27(+0.35%)
Jan 07, 2020 79.06 79.70 77.55 77.84 205,540 -1.56(-1.96%)
Jan 06, 2020 78.02 79.48 77.94 79.40 251,388 +0.65(+0.83%)
Jan 03, 2020 79.58 79.84 77.73 78.75 254,700 -2.14(-2.65%)
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.