Skip to main content

Blackbaud Inc (NQ: BLKB )

57.38 -0.05 (-0.08%)
Streaming Delayed Price Updated: 12:48 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.22 77.09 74.00 75.46 254,613 -0.94(-1.23%)
Nov 29, 2021 78.62 78.62 76.19 76.40 253,480 -1.11(-1.43%)
Nov 26, 2021 78.64 80.17 76.74 77.51 157,010 -2.59(-3.23%)
Nov 24, 2021 79.93 81.18 79.28 80.10 146,259 -0.52(-0.65%)
Nov 23, 2021 81.18 82.34 80.57 80.62 277,529 -0.92(-1.13%)
Nov 22, 2021 83.37 83.37 81.00 81.54 289,024 -1.37(-1.65%)
Nov 19, 2021 81.52 83.29 81.35 82.91 205,908 +1.79(+2.21%)
Nov 18, 2021 80.16 81.21 80.47 81.12 287,609 +0.95(+1.18%)
Nov 17, 2021 81.53 81.66 79.80 80.17 329,529 -1.81(-2.21%)
Nov 16, 2021 82.16 82.86 81.61 81.98 162,142 -0.50(-0.61%)
Nov 15, 2021 83.56 83.87 82.04 82.48 105,992 -0.79(-0.95%)
Nov 12, 2021 84.25 85.18 83.08 83.27 122,089 -1.12(-1.33%)
Nov 11, 2021 84.03 84.80 82.68 84.39 115,362 +0.65(+0.78%)
Nov 10, 2021 85.06 83.74 173,672 -1.66(-1.94%)
Nov 09, 2021 86.58 86.79 84.14 85.40 162,566 -1.08(-1.25%)
Nov 08, 2021 84.58 86.96 84.03 86.48 369,771 +2.36(+2.81%)
Nov 05, 2021 83.98 86.79 83.00 84.12 402,351 +0.55(+0.66%)
Nov 04, 2021 78.00 84.28 76.38 83.57 554,904 +10.56(+14.46%)
Nov 03, 2021 72.06 73.62 71.48 73.01 173,772 +0.96(+1.33%)
Nov 02, 2021 72.31 72.94 70.31 72.05 180,458 +0.11(+0.15%)
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.