Skip to main content

Blackbaud Inc (NQ: BLKB )

58.59 +1.53 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.51 77.51 76.49 76.57 159,534 -1.03(-1.33%)
Jun 29, 2021 78.29 79.16 77.55 77.60 104,995 -1.19(-1.51%)
Jun 28, 2021 79.40 79.99 78.38 78.79 207,145 -0.23(-0.29%)
Jun 25, 2021 79.09 79.57 78.75 79.02 659,741 +0.04(+0.05%)
Jun 24, 2021 78.69 79.14 78.43 78.98 130,464 +0.85(+1.09%)
Jun 23, 2021 78.00 78.85 77.42 78.13 226,733 +0.30(+0.39%)
Jun 22, 2021 77.07 77.92 76.57 77.83 166,506 +0.42(+0.54%)
Jun 21, 2021 76.21 77.58 75.75 77.41 203,939 +1.55(+2.04%)
Jun 18, 2021 76.87 77.27 75.10 75.86 932,453 -1.48(-1.91%)
Jun 17, 2021 76.38 77.69 75.74 77.34 176,227 +0.91(+1.19%)
Jun 16, 2021 75.70 76.96 75.13 76.43 195,652 +0.81(+1.07%)
Jun 15, 2021 76.06 76.61 75.41 75.62 191,705 -0.74(-0.97%)
Jun 14, 2021 76.82 77.02 75.82 76.36 217,531 -0.14(-0.18%)
Jun 11, 2021 76.00 76.50 75.35 76.50 127,817 +0.87(+1.15%)
Jun 10, 2021 74.32 75.97 74.14 75.63 165,816 +1.25(+1.68%)
Jun 09, 2021 75.57 76.63 74.21 74.38 226,569 -0.94(-1.25%)
Jun 08, 2021 72.60 75.60 72.60 75.32 254,042 +2.72(+3.75%)
Jun 07, 2021 73.00 74.10 72.31 72.60 263,980 -0.73(-1.00%)
Jun 04, 2021 73.18 73.33 71.22 73.33 193,866 +1.75(+2.44%)
Jun 03, 2021 71.46 72.18 70.73 71.58 210,310 -0.10(-0.14%)
Jun 02, 2021 70.69 71.73 70.44 71.68 325,681 +1.02(+1.44%)
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.