Skip to main content

Blackbaud Inc (NQ: BLKB )

57.69 -1.17 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.74 61.50 60.36 61.31 288,660 +0.54(+0.89%)
May 27, 2016 60.06 60.77 60.77 60.77 97,830 +0.53(+0.88%)
May 26, 2016 60.03 60.72 59.79 60.24 137,238 +0.13(+0.21%)
May 25, 2016 60.82 60.82 59.78 60.11 123,300 -0.41(-0.68%)
May 24, 2016 58.25 60.71 57.78 60.52 258,339 +2.67(+4.61%)
May 23, 2016 57.94 58.37 57.37 57.86 160,255 -0.16(-0.27%)
May 20, 2016 58.14 58.24 57.40 58.01 226,947 +0.25(+0.44%)
May 19, 2016 57.49 58.52 56.93 57.76 148,645 +0.00(+0.00%)
May 18, 2016 56.80 58.35 56.78 57.76 195,431 +0.78(+1.37%)
May 17, 2016 58.67 59.02 56.71 56.98 165,337 -2.03(-3.44%)
May 16, 2016 58.50 59.47 57.95 59.01 142,559 +0.74(+1.27%)
May 13, 2016 58.28 58.96 57.20 58.27 135,543 -0.17(-0.28%)
May 12, 2016 59.14 59.92 58.00 58.43 194,845 -0.62(-1.04%)
May 11, 2016 60.08 60.51 58.96 59.05 193,587 -1.12(-1.87%)
May 10, 2016 59.74 60.50 59.34 60.17 159,061 +0.51(+0.85%)
May 09, 2016 58.28 60.12 58.06 59.66 156,986 +1.46(+2.52%)
May 06, 2016 57.65 58.22 56.45 58.20 504,107 +0.13(+0.22%)
May 05, 2016 59.75 59.98 57.91 58.07 234,742 -1.62(-2.72%)
May 04, 2016 60.10 60.13 58.89 59.69 226,233 -0.70(-1.16%)
May 03, 2016 60.10 61.17 59.96 60.40 175,035 -0.30(-0.50%)
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.