Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.88 26.32 25.58 25.71 114,368 -0.68(-2.57%)
Oct 28, 2011 26.25 26.87 25.95 26.38 166,580 +0.07(+0.28%)
Oct 27, 2011 25.17 26.59 24.63 26.31 298,233 +2.05(+8.43%)
Oct 26, 2011 24.23 24.38 23.33 24.27 140,923 +0.45(+1.89%)
Oct 25, 2011 24.61 24.78 23.78 23.82 234,009 -0.97(-3.92%)
Oct 24, 2011 23.83 24.90 23.83 24.79 143,258 +0.96(+4.04%)
Oct 21, 2011 23.74 23.87 23.39 23.83 129,960 +0.53(+2.28%)
Oct 20, 2011 23.26 23.46 22.51 23.29 108,741 -0.03(-0.12%)
Oct 19, 2011 23.74 24.30 23.15 23.32 131,888 -0.54(-2.27%)
Oct 18, 2011 22.87 24.00 22.64 23.86 205,207 +1.00(+4.37%)
Oct 17, 2011 23.57 23.64 22.80 22.86 151,126 -0.98(-4.12%)
Oct 14, 2011 23.72 23.86 23.28 23.84 144,367 +0.47(+2.00%)
Oct 13, 2011 22.96 23.48 22.82 23.38 118,679 +0.21(+0.91%)
Oct 12, 2011 22.74 23.35 22.59 23.17 174,940 +0.51(+2.27%)
Oct 11, 2011 22.19 22.73 22.18 22.65 133,281 +0.18(+0.82%)
Oct 10, 2011 21.76 22.54 21.62 22.47 216,948 +1.05(+4.88%)
Oct 07, 2011 21.81 21.93 21.34 21.42 194,089 -0.33(-1.52%)
Oct 06, 2011 21.21 21.78 20.94 21.75 176,392 +0.54(+2.55%)
Oct 05, 2011 20.82 21.33 20.53 21.21 129,961 +0.37(+1.76%)
Oct 04, 2011 19.08 20.90 19.08 20.85 284,215 +1.57(+8.14%)
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.