Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.96 24.70 23.81 24.28 206,267 +0.33(+1.38%)
Mar 28, 2008 24.07 24.57 23.90 23.95 153,905 -0.21(-0.87%)
Mar 27, 2008 25.39 25.39 24.10 24.16 371,311 -1.24(-4.88%)
Mar 26, 2008 25.39 25.40 24.78 25.40 329,867 -0.16(-0.63%)
Mar 25, 2008 25.48 25.79 25.32 25.56 207,594 +0.13(+0.51%)
Mar 24, 2008 24.95 25.64 24.95 25.43 260,020 +0.53(+2.13%)
Mar 21, 2008 24.34 24.98 23.65 24.90 801,075 +0.00(+0.00%)
Mar 20, 2008 24.34 24.98 23.65 24.90 801,490 +0.82(+3.41%)
Mar 19, 2008 24.84 25.16 24.08 24.08 269,401 -0.63(-2.55%)
Mar 18, 2008 23.87 24.88 23.54 24.71 381,344 +1.31(+5.60%)
Mar 17, 2008 23.09 23.84 22.62 23.40 426,768 +0.17(+0.73%)
Mar 14, 2008 24.21 24.21 22.58 23.23 723,596 -0.77(-3.21%)
Mar 13, 2008 24.25 24.58 23.65 24.00 866,459 -0.57(-2.32%)
Mar 12, 2008 24.80 24.91 24.45 24.57 584,762 -0.27(-1.09%)
Mar 11, 2008 25.39 25.93 24.66 24.84 904,140 +0.00(+0.00%)
Mar 10, 2008 25.01 25.16 24.74 24.84 182,664 -0.03(-0.12%)
Mar 07, 2008 24.34 25.18 24.34 24.87 205,789 +0.27(+1.10%)
Mar 06, 2008 25.10 25.53 24.54 24.60 225,071 -0.60(-2.38%)
Mar 05, 2008 25.33 25.58 25.06 25.20 288,889 +0.04(+0.16%)
Mar 04, 2008 25.10 25.48 25.04 25.16 299,595 -0.10(-0.40%)
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.