Skip to main content

Blackbaud Inc (NQ: BLKB )

44.88 +0.41 (+0.91%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.68 33.68 33.04 33.23 111,828 -0.13(-0.39%)
Mar 29, 2012 33.45 33.56 33.12 33.36 119,812 -0.44(-1.30%)
Mar 28, 2012 33.80 33.96 33.34 33.80 282,038 +0.09(+0.27%)
Mar 27, 2012 33.84 33.89 33.25 33.71 202,320 -0.26(-0.77%)
Mar 26, 2012 33.50 34.00 33.42 33.97 186,065 +0.89(+2.69%)
Mar 23, 2012 32.52 33.08 32.21 33.08 154,102 +0.52(+1.60%)
Mar 22, 2012 32.28 32.61 32.07 32.56 121,338 -0.12(-0.37%)
Mar 21, 2012 32.37 32.91 32.18 32.68 115,094 +0.42(+1.30%)
Mar 20, 2012 32.31 32.50 32.02 32.26 169,582 -0.43(-1.32%)
Mar 19, 2012 32.31 32.85 32.10 32.69 138,948 +0.31(+0.96%)
Mar 16, 2012 32.72 32.77 32.35 32.38 379,197 -0.20(-0.61%)
Mar 15, 2012 32.43 32.64 31.98 32.58 102,568 +0.24(+0.74%)
Mar 14, 2012 32.75 32.75 32.25 32.34 170,799 -0.43(-1.31%)
Mar 13, 2012 32.44 32.78 32.03 32.77 172,622 +0.61(+1.90%)
Mar 12, 2012 32.12 32.35 31.75 32.16 109,881 +0.03(+0.09%)
Mar 09, 2012 31.36 32.18 31.36 32.13 178,254 +0.77(+2.46%)
Mar 08, 2012 31.20 31.70 30.89 31.36 125,314 +0.44(+1.42%)
Mar 07, 2012 30.81 30.98 30.63 30.92 149,567 +0.30(+0.98%)
Mar 06, 2012 30.55 30.88 30.48 30.62 180,227 -0.31(-1.00%)
Mar 05, 2012 30.61 30.99 30.33 30.93 92,151 +0.13(+0.42%)
Mar 02, 2012 31.30 31.38 30.57 30.80 187,310 -0.48(-1.53%)
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.