Skip to main content

Blackbaud Inc (NQ: BLKB )

73.61 +0.70 (+0.96%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 56.04 56.41 55.35 55.56 154,971 -0.70(-1.24%)
Aug 28, 2015 55.77 56.33 55.38 56.26 209,354 +0.12(+0.21%)
Aug 27, 2015 57.14 57.37 55.37 56.14 249,646 -0.53(-0.93%)
Aug 26, 2015 56.71 57.33 55.86 56.67 217,381 +0.91(+1.64%)
Aug 25, 2015 57.72 57.72 54.95 55.75 315,819 -0.20(-0.36%)
Aug 24, 2015 54.35 57.27 53.63 55.96 331,978 -1.20(-2.10%)
Aug 21, 2015 56.13 57.56 54.98 57.16 272,474 -0.10(-0.17%)
Aug 20, 2015 58.97 60.90 57.17 57.26 274,030 -2.12(-3.58%)
Aug 19, 2015 60.32 60.55 58.96 59.38 258,122 -1.34(-2.21%)
Aug 18, 2015 61.75 62.07 60.63 60.72 163,596 -1.12(-1.80%)
Aug 17, 2015 60.98 61.97 60.56 61.84 193,180 +0.73(+1.19%)
Aug 14, 2015 60.82 61.58 60.13 61.11 135,651 -0.12(-0.19%)
Aug 13, 2015 59.96 61.49 59.78 61.22 245,752 +1.37(+2.29%)
Aug 12, 2015 58.00 59.91 57.70 59.86 312,434 +1.46(+2.49%)
Aug 11, 2015 58.30 59.48 58.27 58.40 194,160 -0.58(-0.99%)
Aug 10, 2015 57.84 59.37 57.78 58.98 286,488 +1.42(+2.46%)
Aug 07, 2015 57.26 57.91 56.94 57.57 158,002 -0.13(-0.22%)
Aug 06, 2015 59.20 59.43 57.47 57.69 211,659 -1.55(-2.62%)
Aug 05, 2015 59.43 60.11 59.03 59.25 208,983 +0.08(+0.13%)
Aug 04, 2015 59.09 59.57 58.68 59.17 114,209 +0.15(+0.25%)
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.