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 (%)
Sep 30, 2009 20.30 20.93 20.13 20.58 294,764 +0.24(+1.18%)
Sep 29, 2009 20.62 20.83 20.30 20.34 757,005 -0.29(-1.42%)
Sep 28, 2009 20.80 21.05 20.61 20.63 444,255 +0.00(+0.00%)
Sep 25, 2009 20.66 21.01 20.59 20.63 190,602 -0.15(-0.73%)
Sep 24, 2009 20.96 21.07 20.69 20.78 692,703 -0.15(-0.72%)
Sep 23, 2009 21.19 21.24 20.14 20.93 296,633 -0.28(-1.34%)
Sep 22, 2009 21.69 21.78 21.13 21.22 618,792 -0.43(-1.97%)
Sep 21, 2009 20.70 21.82 20.62 21.64 994,418 +0.82(+3.92%)
Sep 18, 2009 19.41 20.83 19.23 20.83 830,749 +1.48(+7.66%)
Sep 17, 2009 18.78 19.61 18.59 19.35 279,401 +0.48(+2.54%)
Sep 16, 2009 17.53 18.90 17.47 18.87 361,983 +1.34(+7.64%)
Sep 15, 2009 17.90 18.02 17.36 17.53 308,811 -0.50(-2.76%)
Sep 14, 2009 17.82 18.08 17.76 18.02 108,320 +0.16(+0.89%)
Sep 11, 2009 17.94 18.07 17.83 17.87 90,867 -0.10(-0.54%)
Sep 10, 2009 17.80 17.96 17.75 17.96 140,435 +0.09(+0.50%)
Sep 09, 2009 17.47 17.90 17.39 17.87 263,300 +0.39(+2.23%)
Sep 08, 2009 17.47 17.54 17.13 17.48 224,175 +0.20(+1.13%)
Sep 04, 2009 16.98 17.44 16.74 17.29 141,555 +0.24(+1.40%)
Sep 03, 2009 16.92 17.13 16.63 17.05 79,124 +0.16(+0.94%)
Sep 02, 2009 16.71 17.08 16.71 16.89 94,173 +0.09(+0.53%)
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.