Skip to main content

Blackbaud Inc (NQ: BLKB )

56.39 -1.03 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
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.