Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 100.06 100.96 98.95 99.91 324,845 +0.03(+0.03%)
Oct 30, 2017 101.05 101.99 99.74 99.88 588,213 -1.10(-1.09%)
Oct 27, 2017 96.17 101.51 95.65 100.98 943,867 +5.49(+5.75%)
Oct 26, 2017 92.64 95.73 90.11 95.49 701,112 +5.62(+6.26%)
Oct 25, 2017 89.99 91.02 89.50 89.87 260,022 -0.39(-0.44%)
Oct 24, 2017 91.33 91.56 89.42 90.26 385,243 -0.90(-0.98%)
Oct 23, 2017 92.16 92.66 91.07 91.16 251,747 -0.56(-0.61%)
Oct 20, 2017 91.10 91.72 90.43 91.72 291,475 +1.31(+1.45%)
Oct 19, 2017 90.62 91.02 89.50 90.41 296,456 -0.28(-0.30%)
Oct 18, 2017 90.63 91.57 89.78 90.68 278,872 +0.48(+0.54%)
Oct 17, 2017 91.08 91.47 89.96 90.20 157,539 -0.86(-0.94%)
Oct 16, 2017 89.94 91.95 89.40 91.06 307,156 +1.60(+1.79%)
Oct 13, 2017 90.04 90.04 89.14 89.46 239,549 -0.39(-0.44%)
Oct 12, 2017 88.71 90.86 88.58 89.86 287,834 +1.13(+1.28%)
Oct 11, 2017 88.22 88.77 88.15 88.72 180,401 +0.42(+0.48%)
Oct 10, 2017 88.10 88.49 87.68 88.30 123,252 +0.62(+0.71%)
Oct 09, 2017 87.76 88.01 87.34 87.68 113,163 +0.13(+0.15%)
Oct 06, 2017 86.62 87.62 86.17 87.55 215,510 +0.47(+0.54%)
Oct 05, 2017 87.54 87.69 86.05 87.07 199,516 -0.45(-0.52%)
Oct 04, 2017 86.84 87.59 85.73 87.53 180,087 +0.31(+0.35%)
Oct 03, 2017 86.59 87.30 86.50 87.22 169,535 +0.92(+1.06%)
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.