Skip to main content

Blackbaud Inc (NQ: BLKB )

73.59 +0.68 (+0.93%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.93 21.34 20.41 20.42 233,756 -0.86(-4.05%)
Sep 29, 2011 21.67 21.67 20.63 21.29 111,823 +0.17(+0.78%)
Sep 28, 2011 22.16 22.20 21.11 21.12 157,745 -0.98(-4.44%)
Sep 27, 2011 22.04 22.62 21.64 22.10 175,991 +0.60(+2.77%)
Sep 26, 2011 21.19 21.56 20.78 21.51 161,188 +0.47(+2.22%)
Sep 23, 2011 20.53 21.10 20.45 21.04 198,007 +0.49(+2.37%)
Sep 22, 2011 20.41 21.12 20.27 20.55 427,736 -0.59(-2.78%)
Sep 21, 2011 21.95 22.30 21.07 21.14 207,202 -0.79(-3.60%)
Sep 20, 2011 22.71 22.79 21.88 21.93 164,346 -0.61(-2.73%)
Sep 19, 2011 22.43 22.84 22.20 22.54 160,514 -0.35(-1.52%)
Sep 16, 2011 22.85 22.89 22.60 22.89 419,246 +0.25(+1.09%)
Sep 15, 2011 22.54 22.67 22.09 22.64 178,837 +0.37(+1.65%)
Sep 14, 2011 21.95 22.60 21.53 22.28 227,339 +0.57(+2.62%)
Sep 13, 2011 21.46 21.80 21.25 21.71 135,777 +0.28(+1.28%)
Sep 12, 2011 20.75 21.43 20.74 21.43 126,660 +0.30(+1.43%)
Sep 09, 2011 21.63 21.76 20.86 21.13 184,667 -0.72(-3.32%)
Sep 08, 2011 22.31 22.55 21.79 21.85 139,737 -0.61(-2.73%)
Sep 07, 2011 21.95 22.51 21.94 22.47 147,257 +0.89(+4.12%)
Sep 06, 2011 20.87 21.65 20.83 21.58 197,068 -0.12(-0.55%)
Sep 02, 2011 22.19 22.47 21.56 21.70 217,477 -1.07(-4.71%)
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.