Skip to main content

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.05 18.50 17.97 18.08 933,721 +0.11(+0.62%)
Mar 30, 2006 17.79 18.02 17.75 17.97 875,013 +0.22(+1.25%)
Mar 29, 2006 17.92 17.92 17.66 17.75 635,109 -0.04(-0.24%)
Mar 28, 2006 17.76 17.97 17.75 17.79 1,387,487 +0.10(+0.58%)
Mar 27, 2006 17.14 17.83 16.94 17.69 996,948 +0.67(+3.96%)
Mar 24, 2006 16.71 17.03 16.54 17.02 619,062 +0.38(+2.26%)
Mar 23, 2006 16.62 16.77 16.50 16.64 465,769 +0.05(+0.31%)
Mar 22, 2006 16.77 17.03 16.33 16.59 337,814 -0.18(-1.07%)
Mar 21, 2006 16.77 17.03 16.64 16.77 415,509 -0.05(-0.30%)
Mar 20, 2006 16.69 17.16 16.57 16.82 883,940 -0.19(-1.10%)
Mar 17, 2006 17.14 17.24 16.81 17.01 533,267 -0.04(-0.25%)
Mar 16, 2006 17.15 17.43 16.93 17.05 805,241 +0.06(+0.35%)
Mar 15, 2006 16.99 17.09 16.76 16.99 289,276 +0.14(+0.81%)
Mar 14, 2006 17.13 17.13 16.45 16.86 533,722 -0.22(-1.30%)
Mar 13, 2006 16.90 17.11 16.86 17.08 993,644 +0.34(+2.04%)
Mar 10, 2006 16.70 16.92 16.57 16.74 355,508 +0.12(+0.72%)
Mar 09, 2006 16.39 16.68 16.39 16.62 506,286 +0.22(+1.35%)
Mar 08, 2006 16.28 16.42 16.17 16.39 387,028 +0.15(+0.89%)
Mar 07, 2006 16.44 16.46 16.14 16.25 655,096 -0.26(-1.55%)
Mar 06, 2006 16.31 16.65 16.22 16.51 728,200 +0.31(+1.90%)
Mar 03, 2006 16.04 16.45 15.93 16.20 1,137,051 +0.15(+0.96%)
Mar 02, 2006 15.96 16.06 15.76 16.04 695,391 +0.09(+0.59%)
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.