Italia markets open in 6 hours 23 minutes

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
70,57-0,04 (-0,06%)
Alla chiusura: 4:00PM EDT

70,57 0,00 (0,00%)
Dopo ore: 4:01PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202170,9671,7968,7170,5770,57148.328
14 apr 202170,9372,2070,4770,6170,61162.400
13 apr 202171,2373,0869,7070,5670,56300.200
12 apr 202171,9372,6471,2071,5571,55260.800
09 apr 202171,7272,3771,0071,9771,97150.800
08 apr 202171,2572,2870,3572,2272,22239.300
07 apr 202171,9872,4370,4170,5670,56166.800
06 apr 202171,8172,5471,6072,0272,02171.800
05 apr 202172,1572,2370,7972,0972,09152.000
01 apr 202171,3572,3770,6571,2371,23245.100
31 mar 202169,5871,7969,5871,0871,08278.600
30 mar 202169,7870,4568,7270,1970,19271.700
29 mar 202173,1474,3570,1370,1470,14280.600
26 mar 202170,7873,2769,5273,2573,25261.100
25 mar 202168,0570,4967,2670,2370,23436.000
24 mar 202170,9271,2968,6968,8968,89284.200
23 mar 202171,5272,4470,0070,4070,40291.500
22 mar 202171,3272,3269,9272,0372,03440.300
19 mar 202168,1771,6666,7870,8770,871.126.800
18 mar 202172,1872,7468,3768,6668,66372.400
17 mar 202172,1872,8371,0172,5472,54284.700
16 mar 202173,8874,1670,0271,7671,76187.900
15 mar 202173,7774,2373,1273,8673,86318.800
12 mar 202173,4474,3472,8573,8273,82302.100
11 mar 202173,0074,1572,4473,8673,86245.700
10 mar 202170,7372,7870,4272,3172,31379.000
09 mar 202172,8172,8169,9270,0470,04363.300
08 mar 202169,4770,9168,8370,4570,45230.800
05 mar 202168,9069,3766,3569,2869,28401.000
04 mar 202170,1470,4867,7468,0968,09377.000
03 mar 202170,9771,9369,3770,1570,15291.700
02 mar 202170,0170,6768,8670,5370,53358.200
01 mar 202170,0070,7369,4470,4270,42306.000
26 feb 202169,5470,1568,0068,8268,82289.800
25 feb 202172,1272,7069,7569,8069,80242.100
24 feb 202171,3872,2770,2071,9171,91265.300
23 feb 202169,5072,1269,5071,8171,81396.500
22 feb 202171,8372,5270,5772,2072,20255.200
19 feb 202172,6873,5071,8872,4972,49191.700
18 feb 202171,2573,6770,8773,0273,02347.000
17 feb 202170,5672,7370,2072,3472,34482.500
16 feb 202177,4277,7272,4872,9172,91437.100
12 feb 202179,1979,7175,5476,5476,54366.900
11 feb 202178,1180,0077,7478,9978,99556.500
10 feb 202179,0779,7777,6678,3478,34614.900
09 feb 202171,7177,2970,5677,2077,20749.100
08 feb 202171,0572,4770,3672,3772,37479.400
05 feb 202169,5070,6369,1470,6270,62184.700
04 feb 202167,9968,9367,7468,6368,63164.000
03 feb 202167,3168,4066,8467,7967,79295.900
02 feb 202167,1867,7165,6867,2767,27472.800
01 feb 202166,8267,8264,9466,7366,73457.700
29 gen 202167,7468,0966,2366,4966,49588.100
28 gen 202169,8270,9866,3967,2267,22312.100
27 gen 202165,0871,0062,7569,1869,18565.500
26 gen 202166,3566,8565,4466,4266,42287.000
25 gen 202166,1766,8264,9865,7665,76341.200
22 gen 202164,3666,1764,1066,0466,04235.400
21 gen 202165,8465,8464,7464,9064,90248.100
20 gen 202163,7065,7763,7065,5465,54287.200
19 gen 202164,7764,7762,9963,9063,90488.000
15 gen 202163,2064,7460,0163,7163,71309.000
14 gen 202162,2064,1261,6763,6463,64245.700
13 gen 202162,4662,6460,9661,6261,62295.500
12 gen 202161,9362,3761,1162,2162,21483.800
11 gen 202161,1962,1060,8861,6261,62232.300
08 gen 202161,3462,4861,3062,2462,24341.200
07 gen 202159,6461,2959,4861,0061,00312.900
06 gen 202158,1760,4956,0059,6859,68541.100
05 gen 202157,7658,4956,0158,0858,08406.700
04 gen 202157,8057,9256,4257,1657,16455.700
31 dic 202057,2557,8656,4057,5657,56335.400
30 dic 202057,4158,0057,0457,4957,49315.300
29 dic 202057,9158,2356,8657,0757,07281.000
28 dic 202059,3159,5757,6357,9757,97262.400
24 dic 202059,3259,3358,5258,8858,88135.500
23 dic 202059,2659,9058,4659,2259,22330.700
22 dic 202057,0059,4356,7759,2659,26306.200
21 dic 202055,1456,7754,0956,7756,77442.500
18 dic 202057,6258,5355,3656,0856,081.249.600
17 dic 202057,7158,4557,0757,3357,33422.700
16 dic 202057,5358,3156,6957,3857,38448.600
15 dic 202058,2758,4257,0657,5757,57284.000
14 dic 202056,5558,6656,2857,3057,30412.900
11 dic 202055,8357,1355,1055,9255,92261.000
10 dic 202056,0456,9555,3256,2856,28262.300
09 dic 202057,7057,7056,0256,3156,31389.700
08 dic 202055,8158,1655,5557,3557,35370.100
07 dic 202056,7257,2856,0956,2856,28169.700
04 dic 202056,0157,4454,9856,9956,99244.500
03 dic 202055,4857,4554,5755,5955,59291.300
02 dic 202054,3957,1654,0955,0955,09355.000
01 dic 202055,4557,2954,8356,6856,68505.300
30 nov 202055,7257,0054,6355,0955,09513.500
27 nov 202056,0756,3555,1555,6055,60140.300
25 nov 202056,9557,3355,4556,3056,30249.200
24 nov 202055,5957,1554,8056,8356,83415.300
23 nov 202053,5955,4553,0455,1655,16275.800
20 nov 202053,0854,0952,8553,3253,32266.300
19 nov 202053,2554,3252,6353,6553,65230.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...