La bourse est fermée

Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,14+1,23 (+1,69 %)
À la clôture : 04:00PM EDT
75,61 +1,47 (+1,98 %)
Échanges après Bourse : 04:49PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202472,8474,3872,8474,1474,14224 415
27 mars 202471,2272,9970,9672,9172,91183 600
26 mars 202470,8971,3570,2770,7170,71164 100
25 mars 202471,6771,8970,2670,5070,50163 400
22 mars 202471,8571,8870,9671,6071,60148 100
21 mars 202472,0472,7571,5871,6671,66228 200
20 mars 202470,8171,9970,6971,5971,59217 300
19 mars 202470,3071,6070,3071,0671,06246 800
18 mars 202470,7671,5270,3970,5170,51221 700
15 mars 202472,1172,7470,7270,9470,94590 000
14 mars 202473,4573,8772,4472,7072,70293 200
13 mars 202474,2074,9773,6273,7873,78193 800
12 mars 202473,8075,0073,2974,4674,46166 000
11 mars 202473,0074,1372,9574,0874,08234 900
08 mars 202474,0074,6572,8373,1373,13241 200
07 mars 202473,0074,4172,5673,6573,65284 100
06 mars 202472,0072,9071,3872,8772,87247 600
05 mars 202472,0072,3471,1871,8471,84487 300
04 mars 202471,5572,8070,8172,4872,48632 300
01 mars 202468,8870,7668,4770,3670,36417 100
29 févr. 202467,9769,3967,5869,1869,181 090 100
28 févr. 202466,8868,0366,4767,3567,35822 000
27 févr. 202468,8069,0866,6667,4267,42471 100
26 févr. 202468,3469,7467,7468,8968,89207 900
23 févr. 202467,7169,4767,6468,6168,61211 600
22 févr. 202467,6868,0367,0067,6867,68242 000
21 févr. 202468,1568,5867,2367,7367,73250 400
20 févr. 202467,7569,9967,0568,9968,99403 700
16 févr. 202471,2671,2768,7569,1469,14713 300
15 févr. 202471,4172,4870,4472,2872,28285 500
14 févr. 202471,0272,9270,1571,6171,61323 700
13 févr. 202472,5073,9369,8870,3870,38870 900
12 févr. 202481,3382,9580,8382,6582,65317 900
09 févr. 202480,6782,1580,6782,0582,05157 800
08 févr. 202480,1580,9680,1580,6780,67120 400
07 févr. 202480,5580,6779,7379,9179,91100 400
06 févr. 202479,5480,9778,9480,0980,09129 700
05 févr. 202479,7380,1878,9579,2279,22116 100
02 févr. 202481,7481,8579,6880,3480,34157 300
01 févr. 202481,3882,7480,8182,2782,27182 900
31 janv. 202483,6783,6780,8480,9280,92142 100
30 janv. 202483,6884,1483,5883,6383,6373 900
29 janv. 202483,5184,2183,2584,1584,1573 500
26 janv. 202484,4884,8983,4083,5583,5584 000
25 janv. 202484,3284,7483,5484,0484,04113 100
24 janv. 202484,7084,7782,8183,2383,23162 600
23 janv. 202485,0085,3883,2384,2584,25262 600
22 janv. 202482,5683,0482,1482,5682,56155 900
19 janv. 202481,9882,1580,7181,8181,81181 400
18 janv. 202481,2981,5080,1381,5081,50151 800
17 janv. 202479,8081,7079,8080,8880,88238 200
16 janv. 202481,5781,9180,6680,7880,78151 400
12 janv. 202483,6883,6881,3082,2982,29215 700
11 janv. 202482,7083,5782,1882,5682,56296 500
10 janv. 202481,2583,2381,2582,7682,76195 700
09 janv. 202481,6282,0781,1281,2881,28147 600
08 janv. 202482,0183,2682,0182,5982,59287 900
05 janv. 202482,8283,6680,0281,7381,73255 200
04 janv. 202484,1684,6583,3483,4583,45190 300
03 janv. 202485,3385,5783,8683,9183,91218 800
02 janv. 202485,9186,3684,7885,5785,57245 100
29 déc. 202387,6888,2386,6586,7086,70155 700
28 déc. 202387,2387,6886,9987,5887,5898 900
27 déc. 202387,5088,3487,2287,7587,7590 500
26 déc. 202387,0287,9986,7587,5687,5668 900
22 déc. 202386,4987,7183,3386,8686,86105 900
21 déc. 202386,8687,5385,4786,5386,53152 800
20 déc. 202387,6788,5686,4386,4486,44220 200
19 déc. 202387,1288,0487,1287,5187,51227 500
18 déc. 202386,7187,1786,0186,7186,71233 800
15 déc. 202387,3387,6485,8486,5486,54638 200
14 déc. 202387,3987,9985,1386,9286,92294 300
13 déc. 202386,4987,4285,0986,3486,34256 700
12 déc. 202386,5987,9786,1486,6486,64246 400
11 déc. 202385,9086,7185,1886,4986,49208 400
08 déc. 202383,3886,4382,9285,8685,86215 400
07 déc. 202382,6184,4582,1784,1284,12297 000
06 déc. 202383,4084,1882,1282,5782,57263 600
05 déc. 202380,1183,7879,8583,0683,06421 800
04 déc. 202377,3380,6477,3380,4980,49310 300
01 déc. 202375,2477,6175,0877,4777,47212 600
30 nov. 202375,2676,4974,6375,2475,24269 200
29 nov. 202376,0376,7175,2075,4675,4699 200
28 nov. 202375,2175,6573,9175,4475,44115 700
27 nov. 202375,2376,0574,5975,5775,5784 100
24 nov. 202375,1275,9175,1075,6375,6356 900
22 nov. 202375,0075,9774,7275,5375,53104 500
21 nov. 202374,3274,9973,8174,5274,5297 800
20 nov. 202374,1374,7073,8174,5474,5483 300
17 nov. 202373,2074,3373,0074,0874,08462 400
16 nov. 202373,2673,8372,4772,7272,7295 800
15 nov. 202373,7074,9172,9173,3873,38229 400
14 nov. 202373,9874,2873,4174,0074,00231 000
13 nov. 202372,6372,7972,0572,1372,13133 500
10 nov. 202372,4873,1372,2072,6372,63247 000
09 nov. 202373,2773,6972,3372,5572,5595 500
08 nov. 202373,0473,3972,5273,1073,10118 600
07 nov. 202373,4274,0271,4372,8672,86163 900
06 nov. 202373,1374,0072,2973,3973,39200 500
03 nov. 202372,2474,3571,3573,1373,13404 700
*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...