Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.42 13.81 13.26 13.27 355,156 -0.07(-0.52%)
Apr 29, 2009 13.00 13.45 12.97 13.34 322,010 +0.43(+3.31%)
Apr 28, 2009 12.74 13.08 12.65 12.92 246,798 +0.01(+0.07%)
Apr 27, 2009 12.79 13.20 12.71 12.91 219,815 -0.09(-0.67%)
Apr 24, 2009 12.63 13.16 12.43 13.00 254,463 +0.45(+3.62%)
Apr 23, 2009 12.59 12.87 12.25 12.54 243,372 +0.01(+0.07%)
Apr 22, 2009 12.29 12.89 12.14 12.53 266,723 +0.01(+0.07%)
Apr 21, 2009 11.90 12.54 11.90 12.52 227,796 +0.61(+5.12%)
Apr 20, 2009 12.12 12.31 11.87 11.91 335,113 -0.52(-4.21%)
Apr 17, 2009 12.46 12.63 12.25 12.44 214,765 +0.03(+0.21%)
Apr 16, 2009 12.02 12.46 11.85 12.41 238,023 +0.45(+3.79%)
Apr 15, 2009 11.97 12.16 11.77 11.96 244,690 -0.13(-1.08%)
Apr 14, 2009 12.12 12.45 11.84 12.09 184,385 -0.13(-1.07%)
Apr 13, 2009 12.16 12.28 11.90 12.22 188,269 -0.13(-1.06%)
Apr 09, 2009 11.89 12.37 11.89 12.35 346,128 +0.63(+5.36%)
Apr 08, 2009 11.56 11.82 11.37 11.72 120,158 +0.29(+2.52%)
Apr 07, 2009 11.29 11.61 11.26 11.43 282,726 -0.06(-0.53%)
Apr 06, 2009 11.58 11.58 11.14 11.50 348,201 -0.28(-2.37%)
Apr 03, 2009 11.43 11.77 11.37 11.77 245,987 +0.29(+2.51%)
Apr 02, 2009 10.95 11.57 10.83 11.49 368,849 +0.72(+6.64%)
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.