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 (%)
Nov 30, 2016 63.11 63.19 61.45 61.63 483,417 -1.14(-1.81%)
Nov 29, 2016 63.27 63.49 62.32 62.77 468,224 -0.24(-0.37%)
Nov 28, 2016 61.85 63.34 61.32 63.01 304,113 +0.71(+1.13%)
Nov 25, 2016 62.23 62.53 61.64 62.30 146,589 -0.37(-0.60%)
Nov 23, 2016 62.68 62.68 62.68 0 -3.51(-5.31%)
Nov 22, 2016 65.29 66.26 64.40 66.19 448,385 +0.87(+1.34%)
Nov 21, 2016 64.36 65.36 63.61 65.32 278,900 +1.29(+2.01%)
Nov 18, 2016 63.85 64.16 63.31 64.03 314,904 +0.19(+0.29%)
Nov 17, 2016 63.42 63.90 63.06 63.84 554,769 +0.42(+0.66%)
Nov 16, 2016 63.68 64.17 62.59 63.42 575,332 -0.27(-0.43%)
Nov 15, 2016 63.44 64.14 62.16 63.70 413,065 +0.34(+0.54%)
Nov 14, 2016 64.74 65.21 62.98 63.35 495,801 -1.43(-2.21%)
Nov 11, 2016 62.66 65.42 62.23 64.78 400,099 +2.33(+3.73%)
Nov 10, 2016 62.45 63.35 61.84 62.45 448,592 +0.66(+1.06%)
Nov 09, 2016 59.40 61.95 58.85 61.80 302,333 +1.08(+1.78%)
Nov 08, 2016 59.56 61.44 59.32 60.72 332,340 +0.62(+1.03%)
Nov 07, 2016 58.18 60.21 58.10 60.10 503,101 +2.45(+4.25%)
Nov 04, 2016 57.86 58.43 57.17 57.65 318,833 +0.04(+0.07%)
Nov 03, 2016 57.49 58.27 57.08 57.61 451,452 +0.49(+0.86%)
Nov 02, 2016 56.84 60.04 54.76 57.12 1,311,037 -2.74(-4.58%)
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.