Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.92 11.27 10.50 10.62 117,409 +0.03(+0.32%)
Oct 28, 2004 10.07 10.98 10.07 10.58 178,340 +0.53(+5.26%)
Oct 27, 2004 9.849 10.05 9.302 10.05 34,683 +0.24(+2.44%)
Oct 26, 2004 9.490 9.814 9.413 9.814 16,873 +0.16(+1.68%)
Oct 25, 2004 9.388 9.814 9.217 9.652 19,333 +0.19(+1.98%)
Oct 22, 2004 9.831 10.18 9.208 9.464 81,084 -0.26(-2.72%)
Oct 21, 2004 9.524 9.831 9.524 9.729 28,824 +0.18(+1.88%)
Oct 20, 2004 9.140 9.550 8.987 9.550 315,903 +0.33(+3.61%)
Oct 19, 2004 8.859 9.388 8.859 9.217 53,314 +0.29(+3.25%)
Oct 18, 2004 8.927 8.927 8.560 8.927 21,911 +0.14(+1.55%)
Oct 15, 2004 8.798 9.208 8.509 8.790 13,006 +0.09(+0.98%)
Oct 14, 2004 9.285 9.336 8.466 8.705 38,550 -0.45(-4.94%)
Oct 13, 2004 9.191 9.234 9.004 9.157 18,044 +0.03(+0.37%)
Oct 12, 2004 9.644 9.644 8.944 9.123 74,757 -0.53(-5.48%)
Oct 11, 2004 8.876 9.772 8.833 9.652 100,653 +0.65(+7.20%)
Oct 08, 2004 8.965 9.694 8.073 9.004 67,258 +0.08(+0.86%)
Oct 07, 2004 9.157 9.157 8.739 8.927 54,954 -0.28(-3.06%)
Oct 06, 2004 8.995 9.268 8.995 9.208 35,269 +0.10(+1.12%)
Oct 05, 2004 8.662 9.157 8.526 9.106 49,564 +0.38(+4.40%)
Oct 04, 2004 8.756 8.961 8.577 8.722 81,319 -0.02(-0.20%)
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.