Skip to main content

Blackbaud Inc (NQ: BLKB )

56.70 -1.10 (-1.90%)
Streaming Delayed Price Updated: 10:01 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.47 24.47 24.08 24.38 248,321 +0.15(+0.62%)
Aug 30, 2012 24.22 24.32 23.86 24.23 227,505 -0.09(-0.37%)
Aug 29, 2012 24.43 24.61 23.85 24.32 233,401 +0.01(+0.04%)
Aug 27, 2012 24.66 24.77 24.21 24.31 196,208 -0.17(-0.69%)
Aug 24, 2012 24.65 24.93 24.28 24.48 394,789 -0.50(-2.00%)
Aug 23, 2012 25.05 25.11 24.78 24.98 271,683 -0.05(-0.20%)
Aug 22, 2012 25.18 25.39 24.81 25.03 403,991 -0.14(-0.56%)
Aug 21, 2012 25.31 25.57 24.91 25.17 612,916 -0.01(-0.04%)
Aug 20, 2012 26.27 26.27 25.05 25.18 305,540 -1.11(-4.22%)
Aug 17, 2012 26.03 26.46 25.75 26.29 173,963 +0.12(+0.46%)
Aug 16, 2012 25.80 26.25 25.40 26.17 122,959 +0.34(+1.32%)
Aug 15, 2012 25.54 26.00 25.39 25.83 135,543 +0.33(+1.29%)
Aug 14, 2012 25.53 25.66 25.21 25.50 278,767 -0.03(-0.12%)
Aug 13, 2012 25.36 25.56 24.98 25.53 170,958 +0.03(+0.12%)
Aug 10, 2012 25.06 25.54 24.73 25.50 347,521 +0.40(+1.59%)
Aug 09, 2012 25.18 26.83 24.80 25.10 330,437 -0.04(-0.16%)
Aug 08, 2012 27.05 28.30 22.98 25.14 1,549,619 -2.62(-9.44%)
Aug 07, 2012 27.75 28.34 27.57 27.76 276,904 +0.22(+0.80%)
Aug 06, 2012 27.50 27.88 27.00 27.54 292,731 +0.04(+0.15%)
Aug 03, 2012 26.48 27.71 26.43 27.50 284,993 +1.42(+5.44%)
Aug 02, 2012 25.83 26.52 25.83 26.08 369,822 +0.12(+0.46%)
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.