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 (%)
Jan 31, 2008 22.81 24.56 22.66 24.54 394,387 +1.45(+6.26%)
Jan 30, 2008 23.02 23.92 23.00 23.10 303,765 -0.13(-0.57%)
Jan 29, 2008 23.05 23.52 22.98 23.23 303,387 +0.36(+1.59%)
Jan 28, 2008 22.69 22.89 22.40 22.87 321,939 +0.08(+0.35%)
Jan 25, 2008 23.99 24.04 22.68 22.79 511,490 -1.06(-4.43%)
Jan 24, 2008 24.55 25.01 23.72 23.84 679,004 -0.53(-2.18%)
Jan 23, 2008 22.67 24.42 22.08 24.38 428,893 +1.21(+5.21%)
Jan 22, 2008 22.89 24.01 22.89 23.17 235,968 -0.62(-2.61%)
Jan 21, 2008 22.82 24.26 22.82 23.79 505,078 +0.00(+0.00%)
Jan 18, 2008 22.82 24.26 22.82 23.79 505,078 +0.93(+4.07%)
Jan 17, 2008 22.76 23.30 22.58 22.86 262,145 +0.14(+0.62%)
Jan 16, 2008 22.30 23.55 22.30 22.72 366,963 +0.30(+1.35%)
Jan 15, 2008 22.30 22.99 22.20 22.42 307,784 -0.45(-1.98%)
Jan 14, 2008 22.54 23.37 22.24 22.87 175,243 +0.52(+2.34%)
Jan 11, 2008 22.93 23.06 22.26 22.34 148,596 -0.72(-3.12%)
Jan 10, 2008 23.12 23.38 22.51 23.06 423,966 -0.37(-1.59%)
Jan 09, 2008 22.85 23.55 22.53 23.44 259,570 +0.55(+2.40%)
Jan 08, 2008 24.10 24.52 22.87 22.89 208,049 -1.14(-4.76%)
Jan 07, 2008 23.45 24.63 23.44 24.03 258,812 +0.64(+2.73%)
Jan 04, 2008 23.92 24.26 23.25 23.39 166,038 -0.81(-3.34%)
Jan 03, 2008 24.57 24.80 23.99 24.20 209,872 -0.42(-1.69%)
Jan 02, 2008 24.50 24.84 23.92 24.62 254,261 -0.26(-1.03%)
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.