Skip to main content

Blackbaud Inc (NQ: BLKB )

73.84 +0.93 (+1.28%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.98 12.02 11.90 11.98 429,188 +0.00(+0.00%)
Jun 29, 2005 11.53 11.98 11.42 11.98 76,951 +0.44(+3.85%)
Jun 28, 2005 10.83 11.75 10.80 11.53 244,828 +0.75(+6.91%)
Jun 27, 2005 10.73 10.80 10.69 10.79 201,086 +0.05(+0.50%)
Jun 24, 2005 10.62 10.73 10.56 10.73 298,090 +0.11(+1.00%)
Jun 23, 2005 10.60 10.64 10.56 10.63 73,509 +0.02(+0.17%)
Jun 22, 2005 10.65 10.65 10.56 10.61 149,351 -0.04(-0.33%)
Jun 21, 2005 10.62 10.64 10.57 10.64 295,818 +0.04(+0.33%)
Jun 20, 2005 10.64 10.64 10.44 10.61 152,138 -0.03(-0.25%)
Jun 17, 2005 10.58 10.64 10.52 10.64 72,899 +0.13(+1.27%)
Jun 16, 2005 10.64 10.64 10.44 10.50 65,139 -0.14(-1.33%)
Jun 15, 2005 10.48 10.71 10.48 10.64 101,778 +0.01(+0.08%)
Jun 14, 2005 10.78 10.78 10.48 10.64 74,185 -0.12(-1.07%)
Jun 13, 2005 10.64 10.75 10.64 10.75 186,135 +0.11(+1.00%)
Jun 10, 2005 10.66 10.88 10.48 10.64 194,214 +0.01(+0.08%)
Jun 09, 2005 10.57 10.64 10.42 10.64 167,886 +0.08(+0.76%)
Jun 08, 2005 10.94 11.04 10.48 10.56 173,086 -0.41(-3.72%)
Jun 07, 2005 11.12 11.70 10.96 10.96 140,974 -0.13(-1.20%)
Jun 06, 2005 11.27 11.35 11.04 11.10 224,186 -0.17(-1.50%)
Jun 03, 2005 11.44 11.53 11.19 11.27 98,898 -0.09(-0.78%)
Jun 02, 2005 11.53 11.61 11.33 11.35 276,324 -0.23(-1.99%)
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.