Skip to main content

Blackbaud Inc (NQ: BLKB )

73.78 +0.87 (+1.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 83.86 84.34 82.54 82.74 148,143 -0.46(-0.55%)
Nov 27, 2019 82.45 83.99 82.31 83.20 209,645 +1.07(+1.30%)
Nov 26, 2019 84.43 84.58 81.58 82.13 344,473 -2.62(-3.09%)
Nov 25, 2019 84.19 85.28 84.19 84.75 210,775 +1.13(+1.35%)
Nov 22, 2019 84.26 84.64 83.07 83.62 127,690 -0.15(-0.18%)
Nov 21, 2019 84.10 84.39 83.09 83.77 195,190 +0.07(+0.08%)
Nov 20, 2019 83.59 85.03 82.58 83.70 214,168 +0.08(+0.10%)
Nov 19, 2019 83.91 84.24 83.37 83.62 145,975 +0.17(+0.20%)
Nov 18, 2019 83.04 83.75 82.66 83.45 122,791 +0.06(+0.07%)
Nov 15, 2019 81.07 83.59 80.47 83.39 207,734 +2.93(+3.64%)
Nov 14, 2019 80.74 80.90 80.02 80.46 141,560 -0.50(-0.62%)
Nov 13, 2019 80.00 81.53 80.00 80.96 178,754 +0.50(+0.62%)
Nov 12, 2019 80.92 81.70 79.76 80.46 167,946 -0.33(-0.41%)
Nov 11, 2019 80.04 81.05 79.58 80.79 146,973 +0.16(+0.20%)
Nov 08, 2019 81.43 81.91 80.27 80.63 121,571 -0.89(-1.09%)
Nov 07, 2019 82.92 83.49 81.11 81.52 179,757 -0.70(-0.85%)
Nov 06, 2019 82.51 83.63 81.17 82.22 198,089 -0.24(-0.29%)
Nov 05, 2019 83.92 84.61 82.11 82.46 260,425 -1.51(-1.79%)
Nov 04, 2019 86.06 86.24 83.96 83.96 165,757 -1.13(-1.32%)
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.