Skip to main content

Blackbaud Inc (NQ: BLKB )

57.48 -0.59 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 36.27 36.50 35.75 36.02 0 -0.39(-1.07%)
Aug 29, 2013 35.98 36.75 35.98 36.41 163,509 +0.33(+0.91%)
Aug 28, 2013 35.75 36.49 35.75 36.08 0 +0.36(+1.01%)
Aug 27, 2013 36.57 37.47 35.64 35.72 352,922 +0.57(+1.62%)
Aug 26, 2013 35.00 35.31 34.88 35.15 0 +0.07(+0.20%)
Aug 23, 2013 35.07 35.25 34.80 35.08 0 -0.05(-0.14%)
Aug 22, 2013 34.87 35.24 34.54 35.13 65,491 +0.27(+0.77%)
Aug 21, 2013 34.84 35.15 34.63 34.86 0 -0.17(-0.49%)
Aug 20, 2013 34.89 35.17 34.75 35.03 152,164 +0.18(+0.52%)
Aug 19, 2013 34.75 35.00 33.89 34.85 125,349 -0.01(-0.03%)
Aug 16, 2013 34.62 34.94 34.54 34.86 0 +0.05(+0.14%)
Aug 15, 2013 34.98 35.08 34.56 34.81 178,246 -0.63(-1.78%)
Aug 14, 2013 35.48 35.55 35.27 35.44 99,747 +0.01(+0.03%)
Aug 13, 2013 35.45 35.58 35.17 35.43 95,845 +0.03(+0.08%)
Aug 12, 2013 34.50 35.49 34.50 35.40 140,535 +0.63(+1.81%)
Aug 09, 2013 34.42 34.93 34.26 34.77 130,953 +0.29(+0.84%)
Aug 08, 2013 34.71 34.75 34.41 34.48 205,980 -0.16(-0.46%)
Aug 07, 2013 34.48 34.79 34.48 34.64 196,270 -0.01(-0.03%)
Aug 06, 2013 34.51 34.73 34.27 34.65 415,022 -0.10(-0.29%)
Aug 05, 2013 34.80 34.90 34.56 34.75 234,714 -0.16(-0.46%)
Aug 02, 2013 34.70 35.16 34.70 34.91 213,400 -0.02(-0.06%)
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.