Skip to main content

Blackbaud Inc (NQ: BLKB )

73.77 +0.86 (+1.18%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.43 20.39 19.96 20.20 180,181 -0.23(-1.14%)
May 27, 2010 20.55 20.55 20.15 20.43 283,635 +0.26(+1.29%)
May 26, 2010 19.95 20.44 19.82 20.17 337,021 +0.36(+1.81%)
May 25, 2010 19.28 19.93 19.05 19.81 301,803 +0.06(+0.32%)
May 24, 2010 19.81 20.09 19.46 19.75 149,941 -0.03(-0.14%)
May 21, 2010 19.48 20.06 19.34 19.78 313,466 -0.11(-0.54%)
May 20, 2010 19.73 20.68 19.66 19.88 352,371 -0.84(-4.04%)
May 19, 2010 20.77 21.01 20.35 20.72 160,471 -0.16(-0.77%)
May 18, 2010 21.42 21.42 20.82 20.88 185,883 -0.28(-1.31%)
May 17, 2010 20.93 21.17 20.38 21.16 245,765 +0.36(+1.71%)
May 14, 2010 20.90 20.91 20.51 20.80 297,945 -0.20(-0.93%)
May 13, 2010 21.03 21.43 20.93 21.00 303,742 -0.16(-0.76%)
May 12, 2010 20.24 21.18 20.16 21.16 183,657 +1.02(+5.04%)
May 11, 2010 20.22 20.53 19.61 20.14 156,970 +0.02(+0.09%)
May 10, 2010 19.97 20.14 19.80 20.12 239,846 +0.99(+5.17%)
May 07, 2010 19.48 19.73 18.54 19.13 266,525 -0.48(-2.45%)
May 06, 2010 19.96 20.28 18.54 19.61 289,223 -0.41(-2.05%)
May 05, 2010 20.09 20.52 20.00 20.02 319,669 -0.43(-2.09%)
May 04, 2010 20.86 20.86 20.22 20.45 326,659 -0.72(-3.41%)
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.