Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 86.16 87.74 85.70 85.75 597,387 +0.15(+0.18%)
Jun 29, 2017 88.03 88.65 85.29 85.60 928,662 -3.92(-4.38%)
Jun 28, 2017 90.78 92.69 88.95 89.52 8,083,721 -0.84(-0.93%)
Jun 27, 2017 91.99 92.68 90.05 90.36 572,638 +1.11(+1.24%)
Jun 26, 2017 90.32 90.86 88.58 89.25 148,442 -0.25(-0.28%)
Jun 23, 2017 89.83 89.50 336,033 +1.89(+2.16%)
Jun 22, 2017 87.11 87.95 86.50 87.61 130,659 +0.58(+0.67%)
Jun 21, 2017 86.61 88.49 86.61 87.03 145,239 +0.56(+0.65%)
Jun 20, 2017 87.38 88.62 86.37 86.47 182,500 -0.96(-1.10%)
Jun 19, 2017 87.51 88.41 86.87 87.43 355,052 +0.82(+0.95%)
Jun 16, 2017 85.13 86.63 83.42 86.61 350,631 +0.97(+1.13%)
Jun 15, 2017 84.69 85.73 83.67 85.64 128,901 +0.05(+0.06%)
Jun 14, 2017 86.59 87.01 84.78 85.59 207,500 -0.92(-1.06%)
Jun 13, 2017 85.55 86.80 85.19 86.51 149,574 +1.34(+1.57%)
Jun 12, 2017 85.13 85.37 82.44 85.17 306,258 -0.39(-0.46%)
Jun 09, 2017 88.12 88.60 84.61 85.56 346,231 -2.49(-2.83%)
Jun 08, 2017 87.74 88.65 86.50 88.05 244,453 +0.56(+0.64%)
Jun 07, 2017 87.83 88.38 87.31 87.49 199,513 +0.05(+0.06%)
Jun 06, 2017 87.15 89.13 86.32 87.44 274,263 -0.36(-0.41%)
Jun 05, 2017 86.34 89.66 86.34 87.80 582,836 +1.18(+1.36%)
Jun 02, 2017 85.08 86.96 84.78 86.62 314,828 +1.75(+2.06%)
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.