Skip to main content

Blackbaud Inc (NQ: BLKB )

58.07 -0.28 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 62.21 63.13 60.65 62.89 183,625 +0.52(+0.83%)
Mar 30, 2016 63.20 63.20 61.46 62.37 135,696 -0.32(-0.51%)
Mar 29, 2016 59.99 62.69 59.99 62.69 209,569 +2.44(+4.05%)
Mar 28, 2016 60.64 61.00 59.41 60.25 111,671 +0.03(+0.05%)
Mar 24, 2016 59.14 60.22 60.22 60.22 120,300 +0.68(+1.14%)
Mar 23, 2016 60.08 60.36 58.78 59.54 197,821 -0.66(-1.10%)
Mar 22, 2016 61.09 61.13 59.99 60.20 143,427 -1.57(-2.54%)
Mar 21, 2016 62.00 62.16 61.04 61.77 204,756 -0.53(-0.85%)
Mar 18, 2016 61.34 62.46 61.00 62.30 518,687 +1.35(+2.21%)
Mar 17, 2016 59.57 61.43 59.03 60.95 270,939 +1.23(+2.06%)
Mar 16, 2016 58.86 59.91 58.86 59.72 132,080 +0.72(+1.22%)
Mar 15, 2016 58.60 59.13 58.27 59.00 175,179 -0.02(-0.03%)
Mar 14, 2016 57.39 59.31 57.10 59.02 125,287 +1.42(+2.47%)
Mar 11, 2016 57.72 58.09 57.36 57.60 188,883 +0.32(+0.56%)
Mar 10, 2016 58.65 59.41 56.61 57.28 165,501 -1.19(-2.04%)
Mar 09, 2016 57.88 58.74 57.61 58.47 180,159 +0.87(+1.51%)
Mar 08, 2016 58.03 58.68 57.43 57.60 161,141 -0.83(-1.42%)
Mar 07, 2016 57.07 58.50 56.99 58.43 231,959 +1.15(+2.01%)
Mar 04, 2016 57.37 58.14 56.75 57.28 198,866 -0.09(-0.16%)
Mar 03, 2016 57.80 58.43 56.60 57.37 176,443 -0.39(-0.68%)
Mar 02, 2016 58.92 58.92 57.11 57.76 180,705 -1.26(-2.13%)
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.