Skip to main content

Blackbaud Inc (NQ: BLKB )

60.56 +0.68 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.18 12.73 11.88 12.50 104,300 +0.15(+1.21%)
Nov 29, 2004 12.60 13.12 12.25 12.35 159,900 -0.25(-1.98%)
Nov 26, 2004 12.80 13.02 12.50 12.60 36,500 -0.05(-0.40%)
Nov 24, 2004 12.84 13.34 12.59 12.65 57,100 -0.03(-0.24%)
Nov 23, 2004 13.37 13.67 12.54 12.68 90,400 -0.65(-4.88%)
Nov 22, 2004 14.04 14.04 12.49 13.33 115,300 -0.23(-1.70%)
Nov 19, 2004 13.74 14.25 13.48 13.56 94,500 -0.14(-1.02%)
Nov 18, 2004 13.75 13.75 13.57 13.70 162,900 +0.10(+0.74%)
Nov 17, 2004 13.75 13.88 13.50 13.60 39,200 +0.03(+0.22%)
Nov 16, 2004 14.34 14.34 13.53 13.57 80,500 -0.78(-5.44%)
Nov 15, 2004 14.00 14.37 13.90 14.35 279,000 +0.30(+2.14%)
Nov 12, 2004 14.18 14.50 13.90 14.05 339,100 -0.36(-2.50%)
Nov 11, 2004 12.99 14.64 12.94 14.41 143,900 +1.39(+10.68%)
Nov 10, 2004 13.11 13.11 12.67 13.02 107,900 -0.04(-0.31%)
Nov 09, 2004 12.92 13.40 12.85 13.06 113,300 +0.06(+0.46%)
Nov 08, 2004 12.80 13.25 12.80 13.00 102,100 +0.22(+1.72%)
Nov 05, 2004 12.45 12.94 12.45 12.78 66,500 +0.30(+2.40%)
Nov 04, 2004 11.95 12.61 11.91 12.48 105,400 +0.38(+3.14%)
Nov 03, 2004 11.82 12.10 11.82 12.10 38,000 +0.44(+3.76%)
Nov 02, 2004 11.55 12.00 11.55 11.66 17,800 +0.02(+0.18%)
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.