Italia markets closed

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,27-0,22 (-0,28%)
In data: 11:23AM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202477,1377,3376,4877,2777,2735.075
29 mag 202477,1578,1577,1377,4977,49210.300
28 mag 202479,0779,0777,1678,0578,05263.000
24 mag 202479,5979,5978,2979,3279,32214.500
23 mag 202479,6279,8478,3279,2179,21190.100
22 mag 202479,7280,0079,2479,6479,64324.900
21 mag 202479,3179,9778,7879,9279,92117.300
20 mag 202479,0179,6978,6379,6079,60140.300
17 mag 202478,4479,4378,0279,3079,30171.000
16 mag 202478,4578,7877,6078,5278,52577.800
15 mag 202478,4579,1878,0679,0179,01207.600
14 mag 202478,0278,3877,5677,6777,67103.200
13 mag 202477,6878,2577,1477,3277,32148.000
10 mag 202477,5978,2077,3077,6577,6596.000
09 mag 202477,4077,9276,7977,6677,66163.200
08 mag 202478,2178,3677,0577,2677,26235.700
07 mag 202478,9479,3578,0178,6078,60262.600
06 mag 202478,4179,3778,4179,1679,16192.800
03 mag 202479,0579,1777,7378,0378,03279.900
02 mag 202477,6878,6177,1778,4378,43190.300
01 mag 202475,3277,9075,0076,0576,05383.900
30 apr 202478,3378,8976,7677,9277,92345.200
29 apr 202478,0079,0178,0078,9078,90108.300
26 apr 202478,6279,3377,7077,9577,95142.000
25 apr 202477,8078,4975,5778,2878,28162.700
24 apr 202478,5479,1877,8478,3878,38163.700
23 apr 202478,4179,4077,6479,1879,18131.300
22 apr 202476,6978,8576,3078,6378,63183.900
19 apr 202476,4577,1975,6876,4876,48331.200
18 apr 202477,8478,4076,4476,7176,71217.600
17 apr 202478,4478,8077,2077,5277,52196.300
16 apr 202478,5078,8477,4278,2678,26349.900
15 apr 202479,0479,6578,3079,1379,13746.400
12 apr 202475,8877,8175,5676,7276,72351.500
11 apr 202473,1980,0072,5075,9775,971.082.400
10 apr 202473,3673,6972,3672,8872,88217.000
09 apr 202473,4275,0173,2874,9474,94172.300
08 apr 202472,2073,4671,9373,4273,42131.700
05 apr 202470,5572,5870,1672,0172,01305.000
04 apr 202472,4272,4570,6670,8170,81141.100
03 apr 202471,0873,1371,0871,6771,67195.100
02 apr 202474,3074,6071,2171,7671,76252.300
01 apr 202474,0076,0173,6875,3175,31368.400
28 mar 202472,8474,3872,8474,1474,14238.900
27 mar 202471,2272,9970,9672,9172,91183.600
26 mar 202470,8971,3570,2770,7170,71164.100
25 mar 202471,6771,8970,2670,5070,50163.400
22 mar 202471,8571,8870,9671,6071,60148.100
21 mar 202472,0472,7571,5871,6671,66228.200
20 mar 202470,8171,9970,6971,5971,59217.300
19 mar 202470,3071,6070,3071,0671,06246.800
18 mar 202470,7671,5270,3970,5170,51221.700
15 mar 202472,1172,7470,7270,9470,94590.000
14 mar 202473,4573,8772,4472,7072,70293.200
13 mar 202474,2074,9773,6273,7873,78193.800
12 mar 202473,8075,0073,2974,4674,46166.000
11 mar 202473,0074,1372,9574,0874,08234.900
08 mar 202474,0074,6572,8373,1373,13241.200
07 mar 202473,0074,4172,5673,6573,65284.100
06 mar 202472,0072,9071,3872,8772,87247.600
05 mar 202472,0072,3471,1871,8471,84487.300
04 mar 202471,5572,8070,8172,4872,48632.300
01 mar 202468,8870,7668,4770,3670,36417.100
29 feb 202467,9769,3967,5869,1869,181.090.100
28 feb 202466,8868,0366,4767,3567,35822.000
27 feb 202468,8069,0866,6667,4267,42471.100
26 feb 202468,3469,7467,7468,8968,89207.900
23 feb 202467,7169,4767,6468,6168,61211.600
22 feb 202467,6868,0367,0067,6867,68242.000
21 feb 202468,1568,5867,2367,7367,73250.400
20 feb 202467,7569,9967,0568,9968,99403.700
16 feb 202471,2671,2768,7569,1469,14713.300
15 feb 202471,4172,4870,4472,2872,28285.500
14 feb 202471,0272,9270,1571,6171,61323.700
13 feb 202472,5073,9369,8870,3870,38870.900
12 feb 202481,3382,9580,8382,6582,65317.900
09 feb 202480,6782,1580,6782,0582,05157.800
08 feb 202480,1580,9680,1580,6780,67120.400
07 feb 202480,5580,6779,7379,9179,91100.400
06 feb 202479,5480,9778,9480,0980,09129.700
05 feb 202479,7380,1878,9579,2279,22116.100
02 feb 202481,7481,8579,6880,3480,34157.300
01 feb 202481,3882,7480,8182,2782,27182.900
31 gen 202483,6783,6780,8480,9280,92142.100
30 gen 202483,6884,1483,5883,6383,6373.900
29 gen 202483,5184,2183,2584,1584,1573.500
26 gen 202484,4884,8983,4083,5583,5584.000
25 gen 202484,3284,7483,5484,0484,04113.100
24 gen 202484,7084,7782,8183,2383,23162.600
23 gen 202485,0085,3883,2384,2584,25262.600
22 gen 202482,5683,0482,1482,5682,56155.900
19 gen 202481,9882,1580,7181,8181,81181.400
18 gen 202481,2981,5080,1381,5081,50151.800
17 gen 202479,8081,7079,8080,8880,88238.200
16 gen 202481,5781,9180,6680,7880,78151.400
12 gen 202483,6883,6881,3082,2982,29215.700
11 gen 202482,7083,5782,1882,5682,56296.500
10 gen 202481,2583,2381,2582,7682,76195.700
09 gen 202481,6282,0781,1281,2881,28147.600
08 gen 202482,0183,2682,0182,5982,59287.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...