Blackbaud Inc (NQ: BLKB )

72.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.19 19.42 18.99 19.25 190,596 -0.22(-1.13%)
Aug 28, 2009 19.90 20.00 19.31 19.47 104,232 -0.32(-1.62%)
Aug 27, 2009 19.92 20.05 19.48 19.79 109,771 -0.12(-0.60%)
Aug 26, 2009 19.87 20.06 19.58 19.91 201,962 -0.04(-0.20%)
Aug 25, 2009 19.99 20.23 19.27 19.95 205,793 -0.03(-0.15%)
Aug 24, 2009 19.71 20.00 19.67 19.98 182,939 +0.33(+1.68%)
Aug 21, 2009 19.00 19.70 18.99 19.65 426,483 +0.75(+3.97%)
Aug 20, 2009 18.80 19.14 18.64 18.90 148,678 +0.11(+0.59%)
Aug 19, 2009 18.23 18.82 18.05 18.79 133,629 +0.38(+2.06%)
Aug 18, 2009 18.41 18.78 18.16 18.41 159,749 +0.05(+0.27%)
Aug 17, 2009 18.44 18.53 18.25 18.36 86,786 -0.35(-1.87%)
Aug 14, 2009 19.00 19.20 18.46 18.71 120,562 -0.41(-2.14%)
Aug 13, 2009 19.15 19.42 18.83 19.12 105,794 +0.02(+0.10%)
Aug 12, 2009 18.88 19.42 18.09 19.10 181,703 +0.30(+1.60%)
Aug 11, 2009 18.91 19.10 18.80 18.80 145,067 -0.41(-2.13%)
Aug 10, 2009 19.39 19.53 19.03 19.21 171,799 -0.36(-1.84%)
Aug 07, 2009 19.63 19.88 18.62 19.57 341,241 +0.31(+1.61%)
Aug 06, 2009 19.75 19.90 19.10 19.26 251,938 -0.51(-2.58%)
Aug 05, 2009 19.74 20.07 19.40 19.77 188,237 -0.06(-0.30%)
Aug 04, 2009 19.34 19.94 18.67 19.83 221,304 +0.10(+0.51%)
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.