Skip to main content

Blackbaud Inc (NQ: BLKB )

58.63 +0.69 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.93 33.93 32.82 32.87 163,834 -0.95(-2.81%)
May 29, 2014 33.56 33.88 33.23 33.82 144,510 +0.36(+1.06%)
May 28, 2014 33.19 33.81 32.89 33.46 210,167 +0.08(+0.23%)
May 27, 2014 33.04 33.68 32.83 33.39 103,786 +0.58(+1.75%)
May 23, 2014 32.38 32.81 32.81 32.81 110,764 +0.52(+1.60%)
May 22, 2014 32.14 32.37 31.92 32.29 52,155 +0.14(+0.45%)
May 21, 2014 32.18 32.31 31.79 32.15 147,859 +0.24(+0.75%)
May 20, 2014 32.42 32.49 31.61 31.91 272,430 -0.58(-1.80%)
May 19, 2014 31.73 32.61 31.51 32.49 139,264 +0.66(+2.07%)
May 16, 2014 31.52 31.85 31.00 31.83 167,912 +0.26(+0.82%)
May 15, 2014 30.79 31.74 30.25 31.58 275,416 +0.59(+1.91%)
May 14, 2014 31.56 31.56 30.86 30.98 177,120 -0.64(-2.03%)
May 13, 2014 32.00 32.00 31.61 31.62 149,126 -0.36(-1.14%)
May 12, 2014 31.08 32.17 31.08 31.99 132,744 +0.99(+3.21%)
May 09, 2014 30.38 31.16 30.29 30.99 110,912 +0.47(+1.54%)
May 08, 2014 31.21 31.40 30.42 30.52 270,561 -0.79(-2.53%)
May 07, 2014 31.09 31.38 30.84 31.32 305,414 +0.24(+0.78%)
May 06, 2014 31.09 31.32 30.78 31.07 295,540 -0.15(-0.47%)
May 05, 2014 31.04 31.33 30.70 31.22 168,356 -0.12(-0.40%)
May 02, 2014 31.04 31.65 30.90 31.35 440,356 +0.45(+1.45%)
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.