Skip to main content

Blackbaud Inc (NQ: BLKB )

44.06 -1.01 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.40 74.97 72.29 73.25 375,200 -0.43(-0.58%)
Nov 29, 2018 73.24 74.64 72.02 73.68 349,364 +0.22(+0.30%)
Nov 28, 2018 70.75 73.49 69.77 73.46 257,328 +3.27(+4.66%)
Nov 27, 2018 71.40 72.00 69.71 70.19 315,038 -2.02(-2.80%)
Nov 26, 2018 72.08 72.91 71.37 72.21 219,925 +1.21(+1.70%)
Nov 23, 2018 69.66 72.17 68.88 71.00 176,500 +0.49(+0.69%)
Nov 21, 2018 70.51 70.51 70.51 0 +1.67(+2.43%)
Nov 20, 2018 66.94 69.98 66.63 68.84 367,723 +0.69(+1.01%)
Nov 19, 2018 71.89 72.51 68.00 68.15 335,090 -3.89(-5.40%)
Nov 16, 2018 70.80 72.58 70.23 72.04 254,300 +0.49(+0.68%)
Nov 15, 2018 70.85 72.39 69.77 71.55 407,358 +0.57(+0.80%)
Nov 14, 2018 72.51 72.86 70.39 70.98 451,971 -0.37(-0.52%)
Nov 13, 2018 70.06 72.12 68.90 71.35 423,935 +1.76(+2.53%)
Nov 12, 2018 70.32 70.97 68.59 69.59 327,580 -0.88(-1.25%)
Nov 09, 2018 72.34 72.53 69.88 70.47 260,400 -2.23(-3.07%)
Nov 08, 2018 72.40 73.65 71.82 72.70 544,454 +0.03(+0.04%)
Nov 07, 2018 72.23 73.39 71.87 72.67 455,602 +0.63(+0.87%)
Nov 06, 2018 71.96 74.10 71.31 72.04 334,554 -0.15(-0.21%)
Nov 05, 2018 73.03 73.33 70.48 72.19 427,660 -1.11(-1.51%)
Nov 02, 2018 74.40 74.93 72.89 73.30 354,700 -0.67(-0.91%)
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.