Skip to main content

Blackbaud Inc (NQ: BLKB )

63.02 +0.88 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 98.89 99.21 97.14 98.45 423,387 +0.25(+0.25%)
Nov 29, 2017 103.59 104.13 98.03 98.20 393,146 -5.36(-5.18%)
Nov 28, 2017 102.39 103.70 101.73 103.56 217,132 +1.24(+1.21%)
Nov 27, 2017 102.77 103.14 101.98 102.32 133,487 -0.80(-0.78%)
Nov 24, 2017 102.45 103.32 101.74 103.12 49,082 +0.69(+0.67%)
Nov 22, 2017 103.95 104.55 102.23 102.43 125,439 -1.36(-1.31%)
Nov 21, 2017 102.96 104.53 102.96 103.79 150,232 +1.22(+1.19%)
Nov 20, 2017 102.11 103.43 101.28 102.57 172,426 +0.53(+0.52%)
Nov 17, 2017 100.32 102.03 100.08 102.04 196,688 +1.37(+1.36%)
Nov 16, 2017 99.57 102.12 99.57 100.67 259,639 +1.69(+1.71%)
Nov 15, 2017 100.30 100.93 98.77 98.98 331,289 -2.25(-2.22%)
Nov 14, 2017 99.31 101.36 99.05 101.23 214,759 +1.34(+1.34%)
Nov 13, 2017 98.74 99.91 98.14 99.89 157,867 +0.46(+0.46%)
Nov 10, 2017 98.48 99.83 98.27 99.43 160,386 +0.98(+1.00%)
Nov 09, 2017 98.83 99.34 97.54 98.45 185,094 -1.30(-1.30%)
Nov 08, 2017 98.00 99.99 97.30 99.75 249,812 +1.08(+1.09%)
Nov 07, 2017 99.49 100.03 97.47 98.67 281,253 -1.10(-1.10%)
Nov 06, 2017 100.03 100.82 99.66 99.77 250,532 -0.70(-0.70%)
Nov 03, 2017 98.86 100.96 98.44 100.47 392,978 +1.58(+1.60%)
Nov 02, 2017 98.90 99.65 98.01 98.89 225,553 -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.