Skip to main content

Blackbaud Inc (NQ: BLKB )

73.67 +0.76 (+1.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 64.84 65.26 63.61 65.01 292,102 +0.36(+0.56%)
Sep 29, 2016 64.44 64.89 63.86 64.65 365,757 -0.04(-0.06%)
Sep 28, 2016 63.86 64.71 63.76 64.69 222,731 +0.72(+1.12%)
Sep 27, 2016 64.18 64.28 63.45 63.97 448,823 -0.26(-0.41%)
Sep 26, 2016 64.72 64.90 64.21 64.24 277,010 -0.72(-1.10%)
Sep 23, 2016 64.72 65.21 64.48 64.95 238,957 +0.16(+0.24%)
Sep 22, 2016 64.73 65.17 64.36 64.79 336,714 +0.38(+0.59%)
Sep 21, 2016 64.07 64.64 63.69 64.41 244,326 +0.57(+0.89%)
Sep 20, 2016 64.07 64.30 63.69 63.84 219,975 -0.04(-0.06%)
Sep 19, 2016 63.52 64.38 63.29 63.88 323,575 +0.85(+1.35%)
Sep 16, 2016 63.50 63.88 62.61 63.03 528,976 -0.36(-0.57%)
Sep 15, 2016 63.23 63.68 62.00 63.39 219,576 +0.30(+0.48%)
Sep 14, 2016 63.89 63.98 63.08 63.09 240,289 -0.65(-1.01%)
Sep 13, 2016 64.42 64.67 62.78 63.74 286,847 -1.46(-2.24%)
Sep 12, 2016 64.75 65.44 64.40 65.20 342,958 +0.19(+0.29%)
Sep 09, 2016 67.07 67.42 64.98 65.01 303,106 -2.61(-3.86%)
Sep 08, 2016 67.77 68.15 67.36 67.62 246,281 -0.27(-0.40%)
Sep 07, 2016 68.32 68.75 67.54 67.89 293,202 -0.31(-0.46%)
Sep 06, 2016 67.95 68.80 67.66 68.20 227,683 +0.25(+0.37%)
Sep 02, 2016 67.63 67.95 67.95 67.95 210,315 +0.82(+1.23%)
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.