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 (%)
May 31, 2005 11.92 12.00 11.44 11.74 119,472 -0.25(-2.06%)
May 27, 2005 11.95 11.99 11.79 11.99 39,827 +0.00(+0.00%)
May 26, 2005 11.47 11.99 11.44 11.99 126,290 +0.47(+4.07%)
May 25, 2005 11.57 11.60 11.44 11.52 135,676 +0.03(+0.22%)
May 24, 2005 11.31 11.52 11.27 11.50 270,087 +0.04(+0.37%)
May 23, 2005 11.44 11.53 11.41 11.45 83,060 +0.02(+0.15%)
May 20, 2005 11.31 11.44 11.31 11.44 39,134 +0.07(+0.60%)
May 19, 2005 11.14 11.48 11.14 11.37 181,331 +0.14(+1.29%)
May 18, 2005 11.10 11.33 11.09 11.22 114,479 +0.16(+1.47%)
May 17, 2005 11.09 11.09 10.99 11.06 48,996 -0.04(-0.38%)
May 16, 2005 10.92 11.15 10.92 11.10 81,743 +0.03(+0.23%)
May 13, 2005 10.94 11.09 10.94 11.08 48,201 +0.06(+0.54%)
May 12, 2005 10.98 11.09 10.86 11.02 73,858 +0.23(+2.14%)
May 11, 2005 11.01 11.09 10.63 10.79 59,698 -0.32(-2.84%)
May 10, 2005 11.14 11.17 11.04 11.10 134,609 +0.00(+0.00%)
May 09, 2005 11.11 11.11 11.05 11.10 94,797 +0.00(+0.00%)
May 06, 2005 11.16 11.20 11.02 11.10 95,669 +0.00(+0.00%)
May 05, 2005 11.14 11.14 11.05 11.10 99,764 +0.00(+0.00%)
May 04, 2005 11.09 11.14 11.08 11.10 163,161 +0.01(+0.08%)
May 03, 2005 10.90 11.09 10.83 11.09 337,464 +0.09(+0.85%)
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.