Skip to main content

Blackbaud Inc (NQ: BLKB )

57.83 +1.71 (+3.05%)
Streaming Delayed Price Updated: 12:09 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.00 28.80 27.86 28.46 525,140 +0.65(+2.34%)
Nov 29, 2007 27.96 27.99 27.59 27.81 154,602 -0.17(-0.61%)
Nov 28, 2007 27.25 28.18 26.99 27.98 277,106 +1.08(+4.01%)
Nov 27, 2007 26.65 27.15 26.52 26.90 318,754 +0.29(+1.09%)
Nov 26, 2007 27.11 27.24 26.57 26.61 164,133 -0.57(-2.10%)
Nov 23, 2007 26.74 27.50 26.48 27.18 64,351 +0.60(+2.26%)
Nov 21, 2007 27.05 27.11 26.55 26.58 281,212 -0.68(-2.49%)
Nov 20, 2007 26.81 27.45 26.45 27.26 399,401 +0.39(+1.45%)
Nov 19, 2007 27.56 27.84 26.63 26.87 171,532 -1.08(-3.86%)
Nov 16, 2007 27.97 28.05 27.30 27.95 265,974 +0.05(+0.18%)
Nov 15, 2007 27.84 28.17 27.41 27.90 344,521 -0.10(-0.36%)
Nov 14, 2007 28.02 28.10 27.63 28.00 261,229 +0.00(+0.00%)
Nov 13, 2007 27.93 28.10 27.71 28.00 537,792 +0.18(+0.65%)
Nov 12, 2007 26.54 27.86 26.54 27.82 262,857 +1.14(+4.27%)
Nov 09, 2007 27.00 27.16 26.55 26.68 273,464 -0.58(-2.13%)
Nov 08, 2007 26.38 27.44 26.32 27.26 323,276 +1.01(+3.85%)
Nov 07, 2007 26.59 26.98 26.02 26.25 229,273 -0.72(-2.67%)
Nov 06, 2007 26.13 26.99 26.07 26.97 249,575 +0.86(+3.29%)
Nov 05, 2007 25.75 26.62 25.56 26.11 452,309 -0.05(-0.19%)
Nov 02, 2007 24.95 27.32 24.86 26.16 710,109 -1.44(-5.22%)
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.