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 (%)
Apr 30, 2008 21.01 21.26 20.63 20.84 272,190 -0.10(-0.47%)
Apr 29, 2008 21.04 21.21 20.79 20.93 172,188 -0.08(-0.38%)
Apr 28, 2008 20.94 21.51 20.88 21.01 251,885 +0.00(+0.00%)
Apr 25, 2008 21.45 21.45 20.74 21.01 177,477 -0.30(-1.41%)
Apr 24, 2008 20.52 21.56 20.49 21.32 462,006 +0.86(+4.21%)
Apr 23, 2008 20.51 20.65 19.64 20.46 348,638 +0.04(+0.22%)
Apr 22, 2008 20.56 20.82 19.98 20.41 183,776 -0.31(-1.50%)
Apr 21, 2008 20.60 20.84 20.01 20.72 188,518 -0.06(-0.30%)
Apr 18, 2008 20.72 20.94 20.46 20.78 327,880 +0.46(+2.27%)
Apr 17, 2008 20.46 20.61 19.99 20.32 153,788 -0.20(-0.95%)
Apr 16, 2008 20.09 20.64 19.97 20.52 245,784 +0.64(+3.21%)
Apr 15, 2008 19.90 20.19 19.51 19.88 338,647 +0.13(+0.67%)
Apr 14, 2008 19.29 20.10 19.28 19.75 274,158 +0.44(+2.30%)
Apr 11, 2008 19.28 19.83 19.22 19.30 209,220 -0.61(-3.07%)
Apr 10, 2008 19.86 20.07 19.59 19.91 290,330 +0.09(+0.45%)
Apr 09, 2008 20.29 20.61 19.67 19.83 225,519 -0.46(-2.27%)
Apr 08, 2008 19.99 20.44 19.74 20.29 334,446 +0.13(+0.66%)
Apr 07, 2008 20.35 20.57 20.05 20.15 332,756 -0.04(-0.18%)
Apr 04, 2008 20.47 20.61 19.85 20.19 487,950 +0.04(+0.18%)
Apr 03, 2008 20.46 21.17 18.78 20.15 2,837,334 -2.66(-11.66%)
Apr 02, 2008 22.68 22.83 22.43 22.81 432,138 +0.21(+0.94%)
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.