Skip to main content

Blackbaud Inc (NQ: BLKB )

44.96 +0.49 (+1.10%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 82.21 83.98 81.36 83.50 700,500 +1.65(+2.02%)
Jun 27, 2019 79.74 81.98 79.70 81.85 266,728 +2.58(+3.25%)
Jun 26, 2019 78.84 80.02 78.17 79.27 190,749 +1.01(+1.29%)
Jun 25, 2019 78.44 79.16 78.12 78.26 229,006 -0.27(-0.34%)
Jun 24, 2019 80.82 81.23 78.47 78.53 159,726 -2.21(-2.74%)
Jun 21, 2019 81.62 83.48 80.46 80.74 650,500 -1.07(-1.31%)
Jun 20, 2019 83.86 84.62 81.17 81.81 224,019 -0.87(-1.05%)
Jun 19, 2019 81.02 82.87 80.75 82.68 202,408 +1.75(+2.16%)
Jun 18, 2019 81.20 82.53 80.88 80.93 208,986 +0.19(+0.24%)
Jun 17, 2019 79.93 82.44 79.93 80.74 309,448 +1.18(+1.48%)
Jun 14, 2019 80.08 80.61 79.19 79.56 104,100 -0.64(-0.80%)
Jun 13, 2019 79.60 80.54 79.60 80.20 134,700 +1.02(+1.29%)
Jun 12, 2019 77.81 79.30 76.78 79.18 188,305 +1.27(+1.63%)
Jun 11, 2019 80.75 80.79 77.71 77.91 256,037 -1.91(-2.39%)
Jun 10, 2019 77.97 80.89 77.14 79.82 250,196 +2.41(+3.11%)
Jun 07, 2019 76.98 78.28 76.88 77.41 137,200 +0.83(+1.08%)
Jun 06, 2019 75.97 76.64 75.27 76.58 148,236 +0.51(+0.67%)
Jun 05, 2019 75.02 76.15 73.76 76.07 245,408 +1.46(+1.96%)
Jun 04, 2019 74.00 74.61 73.05 74.61 274,481 +1.72(+2.36%)
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.