Skip to main content

Blackbaud Inc (NQ: BLKB )

44.72 +0.25 (+0.56%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.67 79.80 78.67 79.60 252,700 +0.63(+0.80%)
Dec 30, 2019 78.87 79.22 76.96 78.97 253,892 +0.36(+0.46%)
Dec 27, 2019 78.93 79.34 78.14 78.61 127,800 -0.13(-0.17%)
Dec 26, 2019 79.18 79.99 78.41 78.74 85,361 -0.12(-0.15%)
Dec 24, 2019 79.81 79.81 78.62 78.86 55,600 -1.11(-1.39%)
Dec 23, 2019 79.32 80.30 78.15 79.97 219,080 +0.67(+0.84%)
Dec 20, 2019 78.64 79.55 78.45 79.30 961,700 +0.73(+0.93%)
Dec 19, 2019 79.08 79.18 78.36 78.57 235,241 -0.44(-0.56%)
Dec 18, 2019 79.53 79.93 79.00 79.01 174,924 -0.49(-0.62%)
Dec 17, 2019 80.03 80.03 78.81 79.50 203,547 -0.36(-0.45%)
Dec 16, 2019 78.70 80.87 78.56 79.86 274,550 +1.49(+1.90%)
Dec 13, 2019 77.90 79.78 77.69 78.37 190,200 +0.24(+0.31%)
Dec 12, 2019 78.81 80.44 77.78 78.13 147,894 -0.82(-1.04%)
Dec 11, 2019 79.03 79.36 77.92 78.95 210,048 -0.11(-0.14%)
Dec 10, 2019 78.72 80.00 78.63 79.06 199,500 -0.10(-0.13%)
Dec 09, 2019 79.72 79.88 78.59 79.16 218,676 -0.72(-0.90%)
Dec 06, 2019 80.02 80.45 79.48 79.88 242,100 +0.50(+0.63%)
Dec 05, 2019 79.62 80.06 78.85 79.38 160,056 -0.11(-0.14%)
Dec 04, 2019 80.21 80.44 78.74 79.49 219,482 -0.26(-0.33%)
Dec 03, 2019 79.46 80.17 78.72 79.75 502,503 -0.98(-1.21%)
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.