Skip to main content

Blackbaud Inc (NQ: BLKB )

73.88 +0.97 (+1.33%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 103.62 103.62 103.62 0 +0.43(+0.41%)
Aug 30, 2018 103.81 104.73 102.75 103.19 176,752 -0.76(-0.73%)
Aug 29, 2018 101.91 104.14 101.91 103.95 200,609 +1.97(+1.93%)
Aug 28, 2018 100.71 102.62 100.40 101.98 557,944 +1.27(+1.26%)
Aug 27, 2018 101.76 102.75 100.30 100.71 231,049 -0.63(-0.63%)
Aug 24, 2018 99.48 102.88 99.48 101.35 297,152 +2.39(+2.41%)
Aug 23, 2018 97.25 99.67 97.25 98.96 214,310 +1.71(+1.76%)
Aug 22, 2018 97.01 97.90 96.89 97.25 150,242 -0.06(-0.06%)
Aug 21, 2018 96.70 98.46 96.70 97.31 150,027 +0.75(+0.78%)
Aug 20, 2018 96.70 97.42 95.51 96.56 145,005 -0.13(-0.13%)
Aug 17, 2018 96.17 96.84 95.64 96.69 171,158 +0.25(+0.26%)
Aug 16, 2018 95.87 97.11 95.30 96.44 152,302 +1.16(+1.22%)
Aug 15, 2018 96.60 97.63 94.59 95.28 239,741 -1.91(-1.97%)
Aug 14, 2018 95.80 97.61 95.05 97.19 252,013 +1.70(+1.78%)
Aug 13, 2018 94.96 96.57 93.89 95.49 187,513 +0.82(+0.87%)
Aug 10, 2018 94.80 95.61 93.84 94.67 289,271 -0.81(-0.85%)
Aug 09, 2018 96.07 96.57 95.35 95.48 182,422 -0.44(-0.45%)
Aug 08, 2018 96.18 96.65 94.91 95.91 301,322 -0.58(-0.61%)
Aug 07, 2018 98.55 99.21 96.12 96.50 328,597 -1.73(-1.76%)
Aug 06, 2018 95.91 98.97 95.89 98.23 571,374 +2.29(+2.38%)
Aug 03, 2018 97.19 98.21 94.66 95.94 633,407 -1.41(-1.44%)
Aug 02, 2018 98.18 98.52 97.22 97.35 400,732 -0.41(-0.42%)
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.