Skip to main content

Blackbaud Inc (NQ: BLKB )

74.02 +1.11 (+1.52%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.49 11.62 11.48 11.58 123,919 +0.16(+1.40%)
Apr 28, 2005 10.84 11.53 10.69 11.42 92,670 +0.71(+6.63%)
Apr 27, 2005 10.65 10.96 10.53 10.71 85,262 +0.02(+0.17%)
Apr 26, 2005 10.78 10.87 10.64 10.69 46,731 -0.10(-0.90%)
Apr 25, 2005 10.51 10.80 10.51 10.79 121,436 +0.26(+2.44%)
Apr 22, 2005 11.44 11.44 10.50 10.53 63,032 -0.85(-7.48%)
Apr 21, 2005 11.24 11.41 11.13 11.38 35,720 +0.31(+2.80%)
Apr 20, 2005 11.44 11.44 11.07 11.07 126,899 -0.34(-2.96%)
Apr 19, 2005 11.47 11.53 11.25 11.41 146,501 -0.11(-0.92%)
Apr 18, 2005 11.19 11.56 11.19 11.51 59,497 +0.35(+3.10%)
Apr 15, 2005 11.14 11.40 10.96 11.17 49,600 +0.11(+0.96%)
Apr 14, 2005 10.87 11.35 10.87 11.06 107,510 +0.12(+1.14%)
Apr 13, 2005 11.35 11.56 10.88 10.94 67,961 -0.59(-5.15%)
Apr 12, 2005 11.30 11.54 11.30 11.53 79,276 +0.14(+1.25%)
Apr 11, 2005 10.96 11.47 10.96 11.39 39,599 +0.35(+3.22%)
Apr 08, 2005 10.82 11.16 10.77 11.03 61,947 +0.20(+1.88%)
Apr 07, 2005 10.82 10.96 10.79 10.83 81,633 -0.08(-0.73%)
Apr 06, 2005 11.43 11.55 10.88 10.91 110,372 -0.57(-4.95%)
Apr 05, 2005 11.35 11.53 11.31 11.48 133,256 +0.08(+0.70%)
Apr 04, 2005 11.02 11.48 11.00 11.40 84,050 +0.25(+2.23%)
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.