Skip to main content

Blackbaud Inc (NQ: BLKB )

84.93 +0.83 (+0.99%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.20 20.84 20.04 20.49 296,113 +0.24(+1.18%)
Sep 29, 2009 20.53 20.73 20.21 20.25 760,469 -0.29(-1.42%)
Sep 28, 2009 20.71 20.95 20.52 20.54 446,288 +0.00(+0.00%)
Sep 25, 2009 20.57 20.91 20.49 20.54 191,474 -0.15(-0.73%)
Sep 24, 2009 20.87 20.97 20.60 20.69 695,873 -0.15(-0.72%)
Sep 23, 2009 21.09 21.15 20.04 20.84 297,991 -0.28(-1.34%)
Sep 22, 2009 21.59 21.68 21.03 21.12 621,624 -0.42(-1.97%)
Sep 21, 2009 20.61 21.72 20.53 21.55 998,969 +0.81(+3.92%)
Sep 18, 2009 19.32 20.73 19.14 20.73 834,551 +1.47(+7.66%)
Sep 17, 2009 18.69 19.52 18.51 19.26 280,679 +0.48(+2.54%)
Sep 16, 2009 17.45 18.82 17.39 18.78 363,639 +1.33(+7.64%)
Sep 15, 2009 17.82 17.93 17.28 17.45 310,224 -0.49(-2.76%)
Sep 14, 2009 17.74 18.00 17.68 17.94 108,815 +0.16(+0.89%)
Sep 11, 2009 17.85 17.99 17.75 17.78 91,283 -0.10(-0.54%)
Sep 10, 2009 17.72 17.88 17.67 17.88 141,078 +0.09(+0.50%)
Sep 09, 2009 17.39 17.82 17.31 17.79 264,505 +0.39(+2.23%)
Sep 08, 2009 17.39 17.46 17.05 17.40 225,201 +0.19(+1.13%)
Sep 04, 2009 16.90 17.36 16.66 17.21 142,202 +0.24(+1.40%)
Sep 03, 2009 16.85 17.05 16.56 16.97 79,486 +0.16(+0.95%)
Sep 02, 2009 16.64 17.01 16.64 16.81 94,604 +0.09(+0.53%)
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.