Skip to main content

Blackbaud Inc (NQ: BLKB )

63.42 +0.40 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.69 23.97 23.26 23.49 241,446 -0.11(-0.47%)
Apr 29, 2008 23.72 23.91 23.44 23.60 152,739 -0.09(-0.38%)
Apr 28, 2008 23.61 24.25 23.54 23.69 223,434 +0.00(+0.00%)
Apr 25, 2008 24.18 24.18 23.38 23.69 157,431 -0.34(-1.41%)
Apr 24, 2008 23.13 24.31 23.10 24.03 409,821 +0.97(+4.21%)
Apr 23, 2008 23.12 23.28 22.14 23.06 309,259 +0.05(+0.22%)
Apr 22, 2008 23.18 23.47 22.52 23.01 163,018 -0.35(-1.50%)
Apr 21, 2008 23.22 23.49 22.56 23.36 167,225 -0.07(-0.30%)
Apr 18, 2008 23.36 23.61 23.07 23.43 290,845 +0.52(+2.27%)
Apr 17, 2008 23.07 23.24 22.54 22.91 136,418 -0.22(-0.95%)
Apr 16, 2008 22.65 23.27 22.51 23.13 218,022 +0.72(+3.21%)
Apr 15, 2008 22.43 22.76 21.99 22.41 300,396 +0.15(+0.67%)
Apr 14, 2008 21.75 22.66 21.73 22.26 243,191 +0.50(+2.30%)
Apr 11, 2008 21.73 22.35 21.67 21.76 185,588 -0.69(-3.07%)
Apr 10, 2008 22.39 22.63 22.09 22.45 257,537 +0.10(+0.45%)
Apr 09, 2008 22.87 23.23 22.18 22.35 200,046 -0.52(-2.27%)
Apr 08, 2008 22.54 23.04 22.25 22.87 296,670 +0.15(+0.66%)
Apr 07, 2008 22.94 23.19 22.60 22.72 295,171 -0.04(-0.18%)
Apr 04, 2008 23.08 23.23 22.38 22.76 432,835 +0.04(+0.18%)
Apr 03, 2008 23.06 23.87 21.17 22.72 2,516,848 -3.00(-11.66%)
Apr 02, 2008 25.57 25.74 25.29 25.72 383,327 +0.24(+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.