Skip to main content

Blackbaud Inc (NQ: BLKB )

58.07 -0.28 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.15 21.68 21.06 21.19 796,862 +0.13(+0.62%)
Mar 30, 2006 20.84 21.11 20.80 21.06 746,759 +0.26(+1.25%)
Mar 29, 2006 21.00 21.00 20.69 20.80 542,019 -0.05(-0.24%)
Mar 28, 2006 20.81 21.06 20.80 20.85 1,184,118 +0.12(+0.58%)
Mar 27, 2006 20.08 20.89 19.85 20.73 850,822 +0.79(+3.96%)
Mar 24, 2006 19.58 19.95 19.38 19.94 528,324 +0.44(+2.26%)
Mar 23, 2006 19.47 19.65 19.33 19.50 397,500 +0.06(+0.31%)
Mar 22, 2006 19.65 19.96 19.14 19.44 288,300 -0.21(-1.07%)
Mar 21, 2006 19.65 19.95 19.50 19.65 354,607 -0.06(-0.30%)
Mar 20, 2006 19.56 20.11 19.41 19.71 754,378 -0.22(-1.10%)
Mar 17, 2006 20.08 20.20 19.70 19.93 455,104 -0.05(-0.25%)
Mar 16, 2006 20.09 20.42 19.83 19.98 687,214 +0.07(+0.35%)
Mar 15, 2006 19.91 20.03 19.64 19.91 246,876 +0.16(+0.81%)
Mar 14, 2006 20.07 20.07 19.27 19.75 455,493 -0.26(-1.30%)
Mar 13, 2006 19.80 20.05 19.75 20.01 848,002 +0.40(+2.04%)
Mar 10, 2006 19.57 19.83 19.42 19.61 303,400 +0.14(+0.72%)
Mar 09, 2006 19.21 19.55 19.21 19.47 432,078 +0.26(+1.35%)
Mar 08, 2006 19.08 19.24 18.95 19.21 330,300 +0.17(+0.89%)
Mar 07, 2006 19.26 19.29 18.91 19.04 559,076 -0.30(-1.55%)
Mar 06, 2006 19.11 19.51 19.00 19.34 621,465 +0.36(+1.90%)
Mar 03, 2006 18.80 19.27 18.67 18.98 970,389 +0.18(+0.96%)
Mar 02, 2006 18.70 18.82 18.47 18.80 593,465 +0.11(+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.