Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.36 35.36 34.20 34.25 157,231 -0.99(-2.81%)
May 29, 2014 34.97 35.30 34.63 35.24 138,686 +0.37(+1.06%)
May 28, 2014 34.58 35.22 34.27 34.87 201,696 +0.08(+0.23%)
May 27, 2014 34.43 35.09 34.21 34.79 99,603 +0.60(+1.75%)
May 23, 2014 33.74 34.19 34.19 34.19 106,300 +0.42(+1.24%)
May 22, 2014 33.61 33.85 33.38 33.77 49,875 +0.15(+0.45%)
May 21, 2014 33.65 33.79 33.24 33.62 141,395 +0.25(+0.75%)
May 20, 2014 33.90 33.97 33.06 33.37 260,520 -0.61(-1.80%)
May 19, 2014 33.18 34.10 32.95 33.98 133,176 +0.69(+2.07%)
May 16, 2014 32.96 33.31 32.42 33.29 160,572 +0.27(+0.82%)
May 15, 2014 32.20 33.19 31.63 33.02 263,376 +0.62(+1.91%)
May 14, 2014 33.00 33.00 32.27 32.40 169,377 -0.67(-2.03%)
May 13, 2014 33.46 33.46 33.05 33.07 142,607 -0.38(-1.14%)
May 12, 2014 32.50 33.64 32.50 33.45 126,941 +1.04(+3.21%)
May 09, 2014 31.77 32.58 31.67 32.41 106,064 +0.49(+1.54%)
May 08, 2014 32.64 32.84 31.81 31.92 258,733 -0.83(-2.53%)
May 07, 2014 32.51 32.81 32.25 32.75 292,062 +0.26(+0.78%)
May 06, 2014 32.51 32.75 32.19 32.49 282,620 -0.16(-0.47%)
May 05, 2014 32.46 32.76 32.10 32.65 160,996 -0.13(-0.40%)
May 02, 2014 32.46 33.10 32.31 32.78 421,105 +0.47(+1.45%)
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.