Marchés français ouverture 3 h 29 min

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,52-1,80 (-2,45 %)
À la clôture : 04:00PM EST
71,52 0,00 (0,00 %)
Échanges après Bourse : 06:03PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202173,5373,8769,8871,5271,52266 200
02 déc. 202171,8173,4771,2273,3273,32182 100
01 déc. 202176,5881,5171,6371,7471,74240 400
30 nov. 202176,2277,0974,0075,4675,46254 600
29 nov. 202178,6278,6276,1976,4076,40253 500
26 nov. 202178,6480,1776,7477,5177,51157 000
24 nov. 202179,9381,1879,2880,1080,10146 300
23 nov. 202181,1882,3479,7280,6280,62277 500
22 nov. 202183,3783,3781,0181,5481,54289 000
19 nov. 202181,5283,2981,3582,9182,91205 900
18 nov. 202180,1681,2179,1081,1281,12287 600
17 nov. 202181,5381,6679,8080,1780,17329 500
16 nov. 202182,1682,8781,6181,9881,98164 800
15 nov. 202183,5683,8782,0482,4882,48106 000
12 nov. 202184,2585,1883,0883,2783,27122 100
11 nov. 202184,0384,8082,6884,3984,39115 400
10 nov. 202185,0685,6882,7183,7483,74173 700
09 nov. 202186,5886,7984,1485,4085,40162 600
08 nov. 202184,5886,9684,0486,4886,48369 800
05 nov. 202183,9886,7983,0184,1284,12402 400
04 nov. 202178,0084,2876,3883,5783,57554 900
03 nov. 202172,0673,6371,4873,0173,01173 800
02 nov. 202172,3172,9470,3172,0572,05180 500
01 nov. 202171,1572,4470,2971,9471,94251 400
29 oct. 202171,2771,5870,1471,0171,01171 600
28 oct. 202169,3071,3868,7671,2771,27224 800
27 oct. 202172,4272,4269,3469,6169,61142 600
26 oct. 202172,8473,1972,5072,5672,56178 800
25 oct. 202173,7974,0172,4672,7372,73143 300
22 oct. 202174,5574,9973,2073,6073,60129 700
21 oct. 202173,4174,7173,1574,5974,59126 900
20 oct. 202174,2774,5273,3773,5573,55145 100
19 oct. 202174,4875,3572,9174,4074,4078 500
18 oct. 202174,6275,1274,0674,4174,41121 200
15 oct. 202175,5976,0474,8275,0275,02274 600
14 oct. 202172,9374,7872,6974,6674,66211 400
13 oct. 202172,5773,2171,7672,1272,12189 600
12 oct. 202172,7473,1972,1872,4472,44146 100
11 oct. 202173,3474,4172,6172,8572,85104 700
08 oct. 202174,8974,9873,3073,4773,47138 900
07 oct. 202172,7675,4172,7674,6974,69193 300
06 oct. 202172,6873,1271,9072,6972,69149 500
05 oct. 202172,1373,4271,9472,9872,98149 200
04 oct. 202172,4372,5571,3372,2272,22193 800
01 oct. 202170,6373,2670,6372,7272,72214 300
30 sept. 202172,0072,5770,2170,3570,35210 300
29 sept. 202171,6272,3170,9871,7271,72122 700
28 sept. 202171,7572,7870,9571,5771,57234 600
27 sept. 202172,9173,3572,1072,2372,23234 100
24 sept. 202172,8373,2571,6472,4772,47176 300
23 sept. 202170,4572,8670,1772,7472,74249 200
22 sept. 202168,8970,1768,2969,9469,94447 100
21 sept. 202168,9069,7068,2268,2768,27238 700
20 sept. 202168,5469,6066,8368,1368,13398 600
17 sept. 202168,3369,9068,3169,5869,582 436 500
16 sept. 202167,3868,4066,8167,9367,93229 500
15 sept. 202168,0468,8267,3767,5567,55295 000
14 sept. 202168,6268,8866,7867,8067,80270 900
13 sept. 202167,8068,5167,1468,1868,18223 300
10 sept. 202167,7168,0566,9767,1167,11305 300
09 sept. 202167,8968,3466,8567,3367,33284 900
08 sept. 202167,0868,1266,6668,0568,05308 000
07 sept. 202171,0871,2767,1167,3067,30496 200
03 sept. 202171,1871,9770,0071,3671,36141 200
02 sept. 202170,9071,4070,4171,0571,05140 000
01 sept. 202170,1471,2169,0470,6870,68240 000
31 août 202168,0170,2768,0169,6969,69220 500
30 août 202170,3170,3169,2769,4969,49162 300
27 août 202167,9470,3167,9469,8169,81235 600
26 août 202167,9769,2367,8268,1268,12147 900
25 août 202168,9669,0368,1068,2768,27154 800
24 août 202168,1468,5667,0368,4168,41148 700
23 août 202166,3367,7766,0667,4667,46166 200
20 août 202165,2566,7165,1666,0566,05208 600
19 août 202162,5665,3761,2065,2665,26931 100
18 août 202165,4265,7163,1063,1563,15397 100
17 août 202167,3867,3864,9365,7165,71210 200
16 août 202168,2668,2667,1367,4467,44107 200
13 août 202168,6468,9768,0668,5468,54101 400
12 août 202170,4970,7468,5568,8468,84243 000
11 août 202169,8670,8369,4570,6970,69158 600
10 août 202170,3470,3468,5869,5169,51121 900
09 août 202172,7873,1970,2270,3370,33343 100
06 août 202171,3872,7270,8672,6572,65254 000
05 août 202170,4971,5370,0171,1471,14173 400
04 août 202171,3471,5469,2570,0770,07150 000
03 août 202170,9371,3969,4670,9970,99184 500
02 août 202171,7272,3469,2070,7970,79185 100
30 juil. 202171,3972,8271,0071,3371,33146 300
29 juil. 202171,8272,8071,8271,8571,8590 800
28 juil. 202170,8972,0370,5071,6271,62106 600
27 juil. 202172,0172,0169,2870,3270,32179 500
26 juil. 202172,0772,6571,3172,4272,42143 300
23 juil. 202170,8272,2769,7471,6971,69147 200
22 juil. 202171,6172,3170,1170,3070,30154 800
21 juil. 202171,5272,1370,7471,7371,73280 200
20 juil. 202170,1671,6369,8971,0271,02324 200
19 juil. 202169,7370,8468,9069,8469,84193 300
16 juil. 202171,7872,2770,7070,7870,78194 400
15 juil. 202171,8172,1470,4071,1071,10137 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...