Skip to main content

Blackbaud Inc (NQ: BLKB )

85.47 +1.37 (+1.63%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.94 21.05 20.55 20.84 401,643 -0.16(-0.77%)
Mar 29, 2007 20.74 21.00 20.58 21.00 667,747 +0.34(+1.65%)
Mar 28, 2007 20.02 20.92 19.96 20.66 8,023,624 +1.61(+8.47%)
Mar 27, 2007 19.50 19.50 19.05 19.05 293,197 -0.55(-2.83%)
Mar 26, 2007 19.59 19.61 19.37 19.60 181,980 -0.01(-0.04%)
Mar 23, 2007 19.66 19.76 19.42 19.61 221,036 -0.12(-0.61%)
Mar 22, 2007 20.13 20.18 19.59 19.73 313,761 -0.34(-1.70%)
Mar 21, 2007 19.28 20.14 19.21 20.07 316,817 +0.84(+4.35%)
Mar 20, 2007 18.84 19.30 18.84 19.24 297,686 +0.33(+1.76%)
Mar 19, 2007 18.95 19.18 18.78 18.90 221,366 -0.04(-0.23%)
Mar 16, 2007 19.44 19.54 18.90 18.95 529,338 -0.50(-2.59%)
Mar 15, 2007 19.37 19.52 19.22 19.45 259,158 +0.11(+0.57%)
Mar 14, 2007 19.13 19.50 19.06 19.34 194,310 +0.16(+0.85%)
Mar 13, 2007 19.35 19.48 19.14 19.18 416,364 -0.17(-0.88%)
Mar 12, 2007 19.33 19.58 19.25 19.35 293,429 -0.04(-0.22%)
Mar 09, 2007 19.53 19.58 19.27 19.39 226,869 +0.05(+0.26%)
Mar 08, 2007 19.53 19.63 19.28 19.34 170,655 +0.00(+0.00%)
Mar 07, 2007 19.29 19.49 19.25 19.34 284,337 -0.03(-0.13%)
Mar 06, 2007 19.08 19.57 19.08 19.36 269,598 +0.42(+2.21%)
Mar 05, 2007 19.14 19.36 18.92 18.95 448,907 -0.26(-1.33%)
Mar 02, 2007 19.52 19.53 19.03 19.20 460,528 -0.48(-2.43%)
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.