Skip to main content

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.29 20.59 19.18 19.37 4,818,974 +0.07(+0.35%)
Jun 29, 2006 18.23 19.37 18.23 19.30 654,303 +1.11(+6.10%)
Jun 28, 2006 18.20 18.37 17.65 18.20 239,787 +0.11(+0.61%)
Jun 27, 2006 17.81 18.30 17.78 18.08 468,794 +0.27(+1.53%)
Jun 26, 2006 17.33 17.84 17.32 17.81 305,474 +0.49(+2.81%)
Jun 23, 2006 16.94 17.79 16.73 17.32 191,594 +0.38(+2.27%)
Jun 22, 2006 17.07 17.07 16.70 16.94 145,272 -0.14(-0.80%)
Jun 21, 2006 15.96 17.36 15.93 17.08 489,645 +1.15(+7.24%)
Jun 20, 2006 15.75 16.01 15.69 15.92 187,293 +0.20(+1.30%)
Jun 19, 2006 15.87 15.94 15.23 15.72 563,194 -0.15(-0.97%)
Jun 16, 2006 15.80 16.05 15.79 15.87 1,006,637 +0.03(+0.22%)
Jun 15, 2006 15.89 16.04 15.62 15.84 547,487 +0.05(+0.32%)
Jun 14, 2006 15.86 16.06 15.57 15.79 459,484 -0.10(-0.64%)
Jun 13, 2006 16.45 16.68 15.70 15.89 1,308,757 -0.62(-3.77%)
Jun 12, 2006 17.09 17.09 16.51 16.51 144,503 -0.55(-3.20%)
Jun 09, 2006 17.49 17.81 16.84 17.06 134,067 -0.36(-2.06%)
Jun 08, 2006 17.50 17.55 16.81 17.42 212,316 -0.09(-0.49%)
Jun 07, 2006 17.12 17.64 16.97 17.50 468,722 +0.44(+2.55%)
Jun 06, 2006 17.27 17.29 16.76 17.07 200,794 -0.09(-0.50%)
Jun 05, 2006 17.55 17.65 17.03 17.15 152,365 -0.35(-2.00%)
Jun 02, 2006 17.67 17.98 17.07 17.50 196,892 +0.03(+0.20%)
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.