Skip to main content

Blackbaud Inc (NQ: BLKB )

57.80 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.41 27.96 25.18 25.27 211,459 +0.20(+0.80%)
Aug 30, 2007 24.88 25.52 24.78 25.07 161,593 -0.11(-0.44%)
Aug 29, 2007 24.95 25.32 24.63 25.18 188,687 +0.43(+1.74%)
Aug 28, 2007 24.77 25.21 24.60 24.75 228,577 -0.24(-0.96%)
Aug 27, 2007 25.04 25.17 24.56 24.99 203,151 -0.18(-0.72%)
Aug 24, 2007 24.92 25.19 24.10 25.17 231,598 +0.23(+0.92%)
Aug 23, 2007 25.95 25.95 24.75 24.94 288,520 -0.81(-3.15%)
Aug 22, 2007 25.55 25.81 24.94 25.75 318,907 +0.50(+1.98%)
Aug 21, 2007 26.95 26.95 24.98 25.25 400,360 -1.92(-7.07%)
Aug 20, 2007 26.92 27.20 26.11 27.17 344,310 +0.33(+1.23%)
Aug 17, 2007 26.84 27.00 25.28 26.84 747,703 +0.91(+3.51%)
Aug 16, 2007 24.82 26.23 24.66 25.93 712,302 +0.98(+3.93%)
Aug 15, 2007 24.57 25.31 24.40 24.95 324,719 +0.31(+1.26%)
Aug 14, 2007 24.60 25.38 24.60 24.64 451,477 +0.10(+0.41%)
Aug 13, 2007 25.13 25.42 24.47 24.54 416,450 -0.18(-0.73%)
Aug 10, 2007 24.37 26.74 24.12 24.72 644,007 +0.29(+1.19%)
Aug 09, 2007 23.56 24.81 22.60 24.43 813,729 +0.49(+2.05%)
Aug 08, 2007 24.43 27.17 23.68 23.94 1,232,710 -0.22(-0.91%)
Aug 07, 2007 24.32 25.00 22.76 24.16 1,442,816 +2.35(+10.77%)
Aug 06, 2007 20.94 22.07 20.78 21.81 577,414 +0.86(+4.11%)
Aug 03, 2007 21.08 21.73 20.81 20.95 357,723 -0.78(-3.59%)
Aug 02, 2007 21.35 21.82 21.20 21.73 238,321 +0.55(+2.60%)
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.