Skip to main content

Blackbaud Inc (NQ: BLKB )

59.88 +2.26 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 84.35 84.79 83.76 84.41 242,985 +0.27(+0.32%)
Aug 30, 2017 82.89 84.34 82.80 84.14 154,439 +1.29(+1.56%)
Aug 29, 2017 83.68 84.01 81.64 82.85 239,387 -1.27(-1.51%)
Aug 28, 2017 84.00 84.14 83.38 84.12 189,058 +0.17(+0.20%)
Aug 25, 2017 84.25 83.19 83.95 172,063 +0.68(+0.82%)
Aug 24, 2017 83.65 83.72 82.59 83.27 178,297 -0.18(-0.22%)
Aug 23, 2017 84.22 84.86 83.37 83.45 170,128 -1.38(-1.63%)
Aug 22, 2017 84.40 85.18 84.40 84.83 141,002 +0.71(+0.84%)
Aug 21, 2017 83.24 84.37 82.98 84.12 154,621 +0.68(+0.81%)
Aug 18, 2017 83.29 84.22 82.90 83.44 144,899 -0.12(-0.14%)
Aug 17, 2017 84.74 86.11 83.49 83.56 248,899 -1.72(-2.02%)
Aug 16, 2017 85.06 85.73 84.89 85.28 262,914 +0.63(+0.74%)
Aug 15, 2017 85.72 85.72 84.53 84.65 253,268 -0.87(-1.02%)
Aug 14, 2017 85.23 86.30 84.01 85.52 217,834 +0.91(+1.08%)
Aug 11, 2017 84.45 85.17 84.23 84.61 229,223 +0.24(+0.28%)
Aug 10, 2017 86.36 86.85 84.28 84.37 154,599 -2.29(-2.64%)
Aug 09, 2017 86.97 87.66 86.05 86.66 181,692 -0.91(-1.04%)
Aug 08, 2017 87.77 88.55 87.36 87.57 132,531 -0.47(-0.53%)
Aug 07, 2017 87.67 89.11 87.67 88.04 147,129 +0.38(+0.43%)
Aug 04, 2017 88.52 87.24 87.66 123,920 -0.30(-0.34%)
Aug 03, 2017 86.85 88.25 85.93 87.96 212,000 +1.67(+1.94%)
Aug 02, 2017 89.14 90.71 85.98 86.29 368,183 -2.84(-3.19%)
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.