Italia Markets close in 1 hr 22 mins

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
76,39+0,53 (+0,70%)
Al 10:08AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202176,2176,4275,7576,3976,3912.700
18 giu 202176,8777,2775,1075,8675,86932.500
17 giu 202176,3877,6975,7477,3477,34176.200
16 giu 202175,7076,9675,1376,4376,43195.700
15 giu 202176,0676,6175,4175,6275,62191.700
14 giu 202176,8277,0275,8276,3676,36217.500
11 giu 202176,0076,5075,3576,5076,50127.800
10 giu 202174,3275,9774,1475,6375,63165.800
09 giu 202175,5776,6374,2174,3874,38226.600
08 giu 202172,6075,6072,6075,3275,32254.000
07 giu 202173,0074,1072,3172,6072,60263.900
04 giu 202173,1873,3371,2273,3373,33193.900
03 giu 202171,4672,1870,7371,5871,58210.300
02 giu 202170,6971,7370,4471,6871,68325.700
01 giu 202170,5970,9470,3070,6670,66199.900
28 mag 202170,7071,1570,0070,6970,69177.000
27 mag 202170,6071,4069,8570,4470,44297.800
26 mag 202170,0570,6368,9770,5370,53145.600
25 mag 202170,2670,6469,0869,5969,59237.000
24 mag 202170,4170,8569,5070,2570,25145.400
21 mag 202170,6570,8669,4370,4170,41327.800
20 mag 202169,0070,3168,5370,0570,05379.600
19 mag 202168,5169,2068,0069,2069,20466.600
18 mag 202169,8970,9167,8969,7769,77591.100
17 mag 202168,6269,6867,4269,6769,67327.800
14 mag 202168,8569,8868,7169,3269,32254.600
13 mag 202167,7068,9366,3868,5068,50374.500
12 mag 202166,5568,6365,9267,9867,98607.100
11 mag 202164,6167,4864,6167,4867,48306.600
10 mag 202166,6467,1265,9166,1166,11220.000
07 mag 202167,2068,1466,5367,0367,03175.400
06 mag 202165,5067,2064,3567,1167,11268.000
05 mag 202166,5067,2965,7065,9865,98362.400
04 mag 202167,0768,9965,0367,0667,06556.200
03 mag 202170,7971,0368,4968,7268,72436.100
30 apr 202170,1871,2369,6771,1271,12350.500
29 apr 202175,0075,0069,3670,8870,88470.000
28 apr 202172,1075,0971,4974,6874,68462.400
27 apr 202173,0273,2571,7272,0472,04270.900
26 apr 202171,1673,2671,1672,5472,54351.900
23 apr 202170,6771,6970,1370,8470,84230.300
22 apr 202170,5371,5469,8970,4270,42345.800
21 apr 202169,0970,7668,6370,4970,49244.000
20 apr 202170,3271,3768,9669,3169,31221.000
19 apr 202171,6971,8270,0570,7070,70197.100
16 apr 202171,1271,9770,4471,7571,75172.700
15 apr 202170,9671,7967,9170,5770,57150.600
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 202173,8874,1670,0271,7671,76188.300
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 202170,1470,4867,7468,0968,09377.900
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...