Indicators

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.26	12.26	11.90	12.19	347,530	-0.07(-0.57%)
May 28, 2009	12.62	12.65	12.07	12.26	268,519	-0.29(-2.31%)
May 27, 2009	12.64	12.89	12.41	12.55	156,180	-0.23(-1.79%)
May 26, 2009	11.95	12.83	11.90	12.77	197,270	+0.76(+6.29%)
May 22, 2009	12.05	12.16	11.79	12.02	160,566	+0.01(+0.07%)
May 21, 2009	12.19	12.29	11.78	12.01	192,771	-0.38(-3.03%)
May 20, 2009	12.44	12.75	12.34	12.39	180,902	+0.00(+0.00%)
May 19, 2009	12.28	12.46	12.19	12.39	216,584	+0.01(+0.07%)
May 18, 2009	12.36	12.50	12.20	12.38	208,649	+0.12(+1.00%)
May 15, 2009	12.18	12.45	12.05	12.25	197,661	+0.06(+0.50%)
May 14, 2009	12.27	12.38	12.11	12.19	243,240	+0.02(+0.14%)
May 13, 2009	12.78	12.85	12.13	12.18	374,006	-0.85(-6.56%)
May 12, 2009	13.25	13.25	12.73	13.03	183,919	-0.17(-1.32%)
May 11, 2009	13.20	13.40	13.00	13.21	226,127	-0.24(-1.75%)
May 08, 2009	13.23	13.51	13.01	13.44	258,848	+0.38(+2.87%)
May 07, 2009	13.54	13.54	12.90	13.07	261,939	-0.32(-2.41%)
May 06, 2009	13.68	13.68	13.15	13.39	241,370	-0.18(-1.35%)
May 05, 2009	13.56	13.77	13.42	13.57	354,342	-0.11(-0.83%)
May 04, 2009	13.66	13.82	13.45	13.68	350,821	+0.30(+2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.