Skip to main content

Blackbaud Inc (NQ: BLKB )

74.06 +1.15 (+1.58%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 97.64 97.96 95.91 97.21 428,796 +0.25(+0.25%)
Nov 29, 2017 102.28 102.82 96.79 96.96 398,168 -5.29(-5.18%)
Nov 28, 2017 101.10 102.39 100.45 102.25 219,906 +1.23(+1.21%)
Nov 27, 2017 101.47 101.84 100.69 101.03 135,192 -0.67(-0.66%)
Nov 24, 2017 101.04 101.90 100.34 101.70 49,767 +0.68(+0.67%)
Nov 22, 2017 102.52 103.11 100.82 101.02 127,189 -1.34(-1.31%)
Nov 21, 2017 101.54 103.09 101.54 102.36 152,328 +1.20(+1.19%)
Nov 20, 2017 100.70 102.01 99.89 101.16 174,832 +0.52(+0.52%)
Nov 17, 2017 98.94 100.63 98.71 100.64 199,433 +1.35(+1.36%)
Nov 16, 2017 98.20 100.71 98.20 99.28 263,262 +1.67(+1.71%)
Nov 15, 2017 98.92 99.54 97.41 97.62 335,912 -2.22(-2.22%)
Nov 14, 2017 97.94 99.96 97.69 99.84 217,756 +1.32(+1.34%)
Nov 13, 2017 97.38 98.53 96.79 98.52 160,070 +0.45(+0.46%)
Nov 10, 2017 97.12 98.46 96.92 98.06 162,624 +0.97(+1.00%)
Nov 09, 2017 97.47 97.97 96.20 97.09 187,677 -1.28(-1.30%)
Nov 08, 2017 96.65 98.61 95.96 98.38 253,298 +1.07(+1.09%)
Nov 07, 2017 98.12 98.65 96.13 97.31 285,178 -1.08(-1.10%)
Nov 06, 2017 98.65 99.43 98.28 98.40 254,028 -0.69(-0.70%)
Nov 03, 2017 97.50 99.57 97.09 99.09 398,462 +1.56(+1.60%)
Nov 02, 2017 97.54 98.28 96.66 97.53 228,700 -0.01(-0.01%)
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.