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 30, 2009 21.66 22.32 21.66 22.26 339,882 +0.67(+3.10%)
Nov 27, 2009 21.28 21.97 21.28 21.59 108,840 -0.48(-2.17%)
Nov 25, 2009 22.13 22.17 21.94 22.07 111,103 -0.02(-0.09%)
Nov 24, 2009 21.90 22.14 21.69 22.09 126,834 +0.14(+0.64%)
Nov 23, 2009 21.89 22.30 21.77 21.95 131,388 +0.35(+1.62%)
Nov 20, 2009 21.61 21.80 21.50 21.60 183,988 -0.09(-0.41%)
Nov 19, 2009 21.69 21.81 21.47 21.69 217,867 -0.24(-1.09%)
Nov 18, 2009 21.94 22.11 21.67 21.93 140,289 -0.07(-0.32%)
Nov 17, 2009 22.00 22.15 21.81 22.00 91,136 +0.00(+0.00%)
Nov 16, 2009 21.87 22.32 21.57 22.00 164,404 +0.19(+0.87%)
Nov 13, 2009 21.53 21.85 21.20 21.81 113,602 +0.16(+0.74%)
Nov 12, 2009 21.90 22.10 21.63 21.65 117,098 -0.38(-1.72%)
Nov 11, 2009 22.43 22.48 21.78 22.03 164,826 -0.31(-1.39%)
Nov 10, 2009 22.26 22.51 22.22 22.34 146,018 -0.11(-0.49%)
Nov 09, 2009 22.26 22.53 22.12 22.45 199,892 +0.32(+1.45%)
Nov 06, 2009 21.82 22.31 21.69 22.13 120,144 +0.13(+0.59%)
Nov 05, 2009 21.92 22.59 21.71 22.00 260,608 +0.25(+1.15%)
Nov 04, 2009 22.00 22.09 21.68 21.75 205,845 -0.25(-1.14%)
Nov 03, 2009 21.81 22.14 21.73 22.00 189,285 -0.05(-0.23%)
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.