Skip to main content

Blackbaud Inc (NQ: BLKB )

44.06 -1.01 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.21 36.15 34.77 36.00 0 +0.70(+1.98%)
Oct 30, 2013 42.23 42.23 35.20 35.30 732,545 -6.70(-15.95%)
Oct 29, 2013 40.88 42.18 40.88 42.00 0 +1.33(+3.27%)
Oct 28, 2013 41.42 41.65 40.31 40.67 0 -0.73(-1.76%)
Oct 25, 2013 41.75 41.75 41.20 41.40 0 -0.22(-0.53%)
Oct 24, 2013 41.45 41.70 41.24 41.62 77,773 +0.36(+0.87%)
Oct 23, 2013 40.87 41.53 40.53 41.26 88,896 +0.16(+0.39%)
Oct 22, 2013 40.71 41.39 40.71 41.10 161,698 +0.45(+1.11%)
Oct 21, 2013 40.12 40.76 39.41 40.65 107,005 +0.55(+1.37%)
Oct 18, 2013 39.96 41.70 39.60 40.10 263,280 +0.59(+1.49%)
Oct 17, 2013 39.16 39.84 38.90 39.51 179,761 +0.24(+0.61%)
Oct 16, 2013 40.06 40.54 39.21 39.27 220,086 -0.64(-1.60%)
Oct 15, 2013 40.16 40.40 39.79 39.91 112,049 -0.46(-1.14%)
Oct 14, 2013 40.13 40.41 39.89 40.37 95,592 +0.08(+0.20%)
Oct 11, 2013 39.13 40.32 39.00 40.29 0 +0.97(+2.47%)
Oct 10, 2013 38.81 39.34 38.36 39.32 86,926 +0.96(+2.50%)
Oct 09, 2013 38.69 38.80 38.14 38.36 94,715 -0.20(-0.52%)
Oct 08, 2013 39.03 39.32 38.41 38.56 134,729 -0.55(-1.41%)
Oct 07, 2013 39.40 39.64 38.93 39.11 0 -0.54(-1.36%)
Oct 04, 2013 39.11 39.91 39.10 39.65 0 +0.42(+1.07%)
Oct 03, 2013 39.47 39.75 38.82 39.23 0 -0.37(-0.93%)
Oct 02, 2013 39.08 39.62 38.61 39.60 210,523 +0.30(+0.76%)
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.