Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.09 55.46 54.78 55.26 202,563 +0.74(+1.35%)
Jun 29, 2015 55.49 55.51 54.46 54.52 139,190 -1.22(-2.19%)
Jun 26, 2015 56.08 56.18 55.43 55.74 209,672 -0.20(-0.36%)
Jun 25, 2015 55.59 56.22 55.51 55.95 149,057 +0.48(+0.86%)
Jun 24, 2015 56.25 56.25 55.24 55.47 140,557 -0.78(-1.38%)
Jun 23, 2015 56.45 56.79 55.81 56.25 134,860 -0.01(-0.02%)
Jun 22, 2015 58.17 58.27 55.77 56.26 212,588 -1.64(-2.83%)
Jun 19, 2015 57.07 58.28 56.41 57.90 1,357,313 +0.98(+1.72%)
Jun 18, 2015 55.65 57.08 55.52 56.92 507,838 +1.48(+2.68%)
Jun 17, 2015 54.43 55.88 54.29 55.43 358,453 +1.34(+2.48%)
Jun 16, 2015 52.19 54.90 52.19 54.09 403,455 +2.42(+4.68%)
Jun 15, 2015 50.44 52.08 49.55 51.68 259,053 +0.96(+1.89%)
Jun 12, 2015 50.76 51.42 50.57 50.72 108,852 -0.15(-0.29%)
Jun 11, 2015 51.30 51.59 50.78 50.86 235,270 -0.65(-1.26%)
Jun 10, 2015 50.28 51.61 50.24 51.51 254,957 +1.51(+3.03%)
Jun 09, 2015 50.22 50.34 49.38 50.00 143,369 -0.29(-0.58%)
Jun 08, 2015 50.58 50.96 50.17 50.29 86,257 -0.51(-1.01%)
Jun 05, 2015 50.61 50.85 50.11 50.80 149,834 +0.05(+0.10%)
Jun 04, 2015 50.52 51.09 50.15 50.76 185,901 +0.00(+0.00%)
Jun 03, 2015 49.82 50.77 49.47 50.76 174,142 +1.05(+2.11%)
Jun 02, 2015 49.72 50.18 49.31 49.71 293,819 -0.23(-0.47%)
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.