Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.23 12.58 12.17 12.50 141,807 +0.08(+0.64%)
Nov 26, 2008 11.87 12.51 11.87 12.42 295,927 +0.30(+2.48%)
Nov 25, 2008 12.86 12.86 11.65 12.12 295,917 -0.65(-5.09%)
Nov 24, 2008 12.07 12.80 11.73 12.77 236,083 +0.94(+7.95%)
Nov 21, 2008 10.86 11.91 10.19 11.83 452,308 +1.06(+9.84%)
Nov 20, 2008 11.63 11.93 10.65 10.77 422,166 -0.93(-7.95%)
Nov 19, 2008 12.50 12.68 11.65 11.70 407,699 -0.79(-6.33%)
Nov 18, 2008 11.78 12.55 11.65 12.49 475,973 +0.80(+6.84%)
Nov 17, 2008 11.24 12.20 11.15 11.69 318,704 +0.38(+3.36%)
Nov 14, 2008 12.92 12.99 11.27 11.31 529,035 -1.93(-14.58%)
Nov 13, 2008 11.98 13.34 11.45 13.24 277,514 +1.24(+10.33%)
Nov 12, 2008 12.18 12.78 11.95 12.00 210,142 -0.37(-2.99%)
Nov 11, 2008 12.22 12.93 12.04 12.37 188,205 +0.06(+0.49%)
Nov 10, 2008 12.69 12.73 12.12 12.31 259,052 -0.09(-0.73%)
Nov 07, 2008 12.58 12.82 12.04 12.40 289,201 -0.02(-0.16%)
Nov 06, 2008 12.94 12.94 12.27 12.42 293,613 -0.64(-4.90%)
Nov 05, 2008 13.73 14.00 13.00 13.06 241,683 -0.85(-6.11%)
Nov 04, 2008 15.39 15.39 13.39 13.91 473,121 -1.32(-8.67%)
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.