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 (%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
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.