Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.17 16.18 15.59 15.82 844,447 -0.37(-2.28%)
Sep 29, 2008 16.65 16.71 15.57 16.19 521,965 -0.68(-4.02%)
Sep 26, 2008 16.70 16.98 16.56 16.87 280,660 -0.18(-1.06%)
Sep 25, 2008 16.79 17.39 16.70 17.05 708,201 +0.38(+2.26%)
Sep 24, 2008 17.23 17.85 16.58 16.67 393,930 -0.46(-2.70%)
Sep 23, 2008 17.60 17.74 17.08 17.13 255,570 -0.42(-2.39%)
Sep 22, 2008 18.73 18.73 17.53 17.55 300,322 -1.23(-6.53%)
Sep 19, 2008 18.82 19.62 18.02 18.78 1,041,350 +0.69(+3.79%)
Sep 18, 2008 17.32 18.29 16.51 18.09 1,021,904 +1.03(+6.03%)
Sep 17, 2008 17.04 17.30 16.48 17.06 519,754 -0.09(-0.55%)
Sep 16, 2008 16.71 17.36 16.55 17.16 494,948 +0.80(+4.87%)
Sep 15, 2008 16.40 16.75 16.32 16.36 350,371 -0.27(-1.60%)
Sep 12, 2008 17.00 17.00 16.48 16.63 293,270 -0.48(-2.81%)
Sep 11, 2008 16.88 17.21 16.52 17.11 277,370 +0.13(+0.76%)
Sep 10, 2008 16.71 17.24 16.44 16.98 412,892 +0.51(+3.13%)
Sep 09, 2008 17.23 17.68 16.41 16.46 314,774 -0.75(-4.33%)
Sep 08, 2008 16.99 17.41 16.87 17.21 234,293 +0.33(+1.93%)
Sep 05, 2008 16.92 17.66 16.82 16.88 287,669 -0.17(-1.01%)
Sep 04, 2008 17.13 17.61 17.06 17.06 337,216 -0.24(-1.39%)
Sep 03, 2008 17.35 17.66 17.06 17.30 311,468 -0.07(-0.40%)
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.