Skip to main content

Blackbaud Inc (NQ: BLKB )

73.38 +0.47 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.60 49.57 46.60 48.92 613,913 +1.72(+3.65%)
Apr 29, 2015 49.06 49.33 47.14 47.19 338,239 -2.29(-4.64%)
Apr 28, 2015 49.03 49.57 48.55 49.49 203,698 +0.65(+1.33%)
Apr 27, 2015 48.75 49.23 48.30 48.84 181,576 +0.15(+0.30%)
Apr 24, 2015 49.05 49.13 48.46 48.69 211,058 -0.16(-0.34%)
Apr 23, 2015 48.49 49.05 48.34 48.86 141,848 +0.10(+0.20%)
Apr 22, 2015 48.47 48.90 48.09 48.76 78,156 +0.30(+0.62%)
Apr 21, 2015 48.25 48.76 48.23 48.46 97,251 +0.44(+0.91%)
Apr 20, 2015 47.52 48.32 47.34 48.02 71,628 +0.69(+1.45%)
Apr 17, 2015 47.34 47.55 46.91 47.34 247,254 -0.38(-0.79%)
Apr 16, 2015 47.38 47.86 47.38 47.71 89,594 +0.17(+0.37%)
Apr 15, 2015 47.89 47.95 47.18 47.54 216,405 -0.10(-0.20%)
Apr 14, 2015 47.54 48.45 47.43 47.64 232,408 +0.29(+0.61%)
Apr 13, 2015 47.70 47.90 47.20 47.35 131,380 -0.29(-0.61%)
Apr 10, 2015 48.04 48.34 47.23 47.64 89,814 -0.16(-0.34%)
Apr 09, 2015 47.44 47.88 47.01 47.80 205,699 +0.35(+0.73%)
Apr 08, 2015 47.41 48.01 47.18 47.45 436,853 +0.07(+0.14%)
Apr 07, 2015 47.18 47.41 46.92 47.39 213,709 +0.18(+0.39%)
Apr 06, 2015 45.79 47.26 45.46 47.20 136,977 +0.98(+2.12%)
Apr 02, 2015 45.87 46.22 46.22 46.22 145,551 +0.35(+0.76%)
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.