Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.77 21.88 21.36 21.66 386,420 -0.17(-0.77%)
Mar 29, 2007 21.56 21.83 21.39 21.83 642,438 +0.35(+1.65%)
Mar 28, 2007 20.81 21.74 20.75 21.48 7,719,514 +1.68(+8.47%)
Mar 27, 2007 20.27 20.27 19.80 19.80 282,084 -0.58(-2.83%)
Mar 26, 2007 20.36 20.38 20.14 20.38 175,083 -0.01(-0.04%)
Mar 23, 2007 20.44 20.54 20.19 20.38 212,658 -0.12(-0.61%)
Mar 22, 2007 20.93 20.98 20.36 20.51 301,869 -0.35(-1.70%)
Mar 21, 2007 20.04 20.93 19.97 20.86 304,809 +0.87(+4.35%)
Mar 20, 2007 19.59 20.07 19.59 19.99 286,403 +0.35(+1.76%)
Mar 19, 2007 19.70 19.94 19.52 19.65 212,976 -0.04(-0.22%)
Mar 16, 2007 20.21 20.31 19.65 19.69 509,275 -0.52(-2.59%)
Mar 15, 2007 20.14 20.29 19.98 20.22 249,336 +0.12(+0.57%)
Mar 14, 2007 19.89 20.27 19.81 20.10 186,946 +0.17(+0.85%)
Mar 13, 2007 20.11 20.24 19.90 19.93 400,583 -0.18(-0.88%)
Mar 12, 2007 20.09 20.35 20.01 20.11 282,307 -0.04(-0.22%)
Mar 09, 2007 20.30 20.35 20.03 20.15 218,270 +0.05(+0.26%)
Mar 08, 2007 20.30 20.40 20.04 20.10 164,187 +0.00(+0.00%)
Mar 07, 2007 20.05 20.26 20.01 20.10 273,560 -0.03(-0.13%)
Mar 06, 2007 19.83 20.34 19.83 20.13 259,379 +0.43(+2.21%)
Mar 05, 2007 19.90 20.13 19.67 19.69 431,892 -0.27(-1.33%)
Mar 02, 2007 20.29 20.30 19.78 19.96 443,073 -0.50(-2.43%)
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.