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 (%)
Aug 31, 2022 53.44 53.66 52.14 52.30 419,402 -0.69(-1.30%)
Aug 30, 2022 54.12 54.12 52.75 52.99 246,239 -0.93(-1.72%)
Aug 29, 2022 53.90 54.92 53.18 53.92 298,809 -0.56(-1.03%)
Aug 26, 2022 56.84 56.88 54.34 54.48 384,065 -1.90(-3.37%)
Aug 25, 2022 55.27 56.59 54.62 56.38 311,647 +1.09(+1.97%)
Aug 24, 2022 55.03 55.66 54.82 55.29 154,146 +0.24(+0.44%)
Aug 23, 2022 56.10 56.57 54.65 55.05 312,983 -0.78(-1.40%)
Aug 22, 2022 55.60 56.63 55.32 55.83 372,668 -0.56(-0.99%)
Aug 19, 2022 57.17 57.37 55.79 56.39 292,179 -1.03(-1.79%)
Aug 18, 2022 56.17 57.43 55.62 57.42 145,781 +1.24(+2.21%)
Aug 17, 2022 57.10 57.34 55.98 56.18 363,259 -1.62(-2.80%)
Aug 16, 2022 57.79 58.09 57.23 57.80 231,291 +0.01(+0.02%)
Aug 15, 2022 57.10 57.99 56.76 57.79 277,596 +0.32(+0.56%)
Aug 12, 2022 57.35 57.63 56.45 57.47 211,060 +0.27(+0.47%)
Aug 11, 2022 57.84 58.15 56.93 57.20 180,995 -0.23(-0.40%)
Aug 10, 2022 57.06 58.18 56.91 57.43 189,861 +1.31(+2.33%)
Aug 09, 2022 57.04 57.41 55.84 56.12 188,130 -0.98(-1.72%)
Aug 08, 2022 56.23 58.15 55.20 57.10 210,525 +1.07(+1.91%)
Aug 05, 2022 55.84 57.35 55.06 56.03 200,291 -0.61(-1.08%)
Aug 04, 2022 58.01 59.45 55.57 56.64 330,943 -0.92(-1.60%)
Aug 03, 2022 60.98 60.98 57.55 57.56 343,821 -3.75(-6.12%)
Aug 02, 2022 60.92 61.68 59.58 61.31 163,832 -0.13(-0.21%)
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.