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 30, 2009 19.95 20.79 19.11 19.59 419,958 -0.56(-2.76%)
Oct 29, 2009 19.07 20.84 19.07 20.15 586,123 +1.45(+7.74%)
Oct 28, 2009 19.52 19.61 18.54 18.70 238,145 -0.91(-4.64%)
Oct 27, 2009 20.07 20.32 19.50 19.61 253,983 -0.43(-2.16%)
Oct 26, 2009 20.18 20.64 19.90 20.04 167,764 -0.18(-0.87%)
Oct 23, 2009 20.37 21.01 20.20 20.22 165,515 -0.51(-2.47%)
Oct 22, 2009 20.48 20.83 20.05 20.73 169,710 +0.28(+1.38%)
Oct 21, 2009 20.66 21.27 20.31 20.45 229,390 -0.20(-0.98%)
Oct 20, 2009 20.62 21.12 20.51 20.65 343,036 -0.33(-1.56%)
Oct 19, 2009 21.11 21.15 20.80 20.98 171,061 +0.00(+0.00%)
Oct 16, 2009 21.09 21.48 20.66 20.98 353,966 -0.22(-1.04%)
Oct 15, 2009 20.94 21.21 20.94 21.20 163,827 +0.10(+0.46%)
Oct 14, 2009 21.33 21.69 21.08 21.10 177,578 -0.04(-0.17%)
Oct 13, 2009 21.38 21.49 20.97 21.14 174,608 -0.20(-0.95%)
Oct 12, 2009 21.72 21.98 21.09 21.34 252,748 -0.11(-0.49%)
Oct 09, 2009 21.22 21.51 20.87 21.45 249,259 +0.23(+1.08%)
Oct 08, 2009 21.17 21.45 20.96 21.22 286,192 +0.26(+1.26%)
Oct 07, 2009 21.17 21.46 20.76 20.95 222,823 -0.23(-1.08%)
Oct 06, 2009 21.08 21.32 20.95 21.18 319,347 +0.34(+1.65%)
Oct 05, 2009 20.32 20.84 20.31 20.84 241,033 +0.56(+2.74%)
Oct 02, 2009 20.04 20.57 19.33 20.28 261,643 +0.06(+0.31%)
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.