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 (%)
Jul 31, 2008 17.46 17.46 15.51 15.84 1,261,403 -1.64(-9.39%)
Jul 30, 2008 17.72 18.00 17.29 17.48 454,289 -0.20(-1.15%)
Jul 29, 2008 17.69 17.81 17.29 17.69 299,241 +0.34(+1.94%)
Jul 28, 2008 17.64 17.87 17.19 17.35 267,034 -0.37(-2.10%)
Jul 25, 2008 17.77 18.08 17.47 17.72 229,045 +0.08(+0.45%)
Jul 24, 2008 18.02 18.30 17.56 17.64 336,465 -0.30(-1.68%)
Jul 23, 2008 17.71 18.01 17.61 17.95 309,109 +0.18(+1.00%)
Jul 22, 2008 17.45 17.79 17.33 17.77 330,792 +0.30(+1.73%)
Jul 21, 2008 17.55 18.12 17.14 17.47 537,647 -0.04(-0.25%)
Jul 18, 2008 17.76 18.15 17.39 17.51 604,743 -0.23(-1.30%)
Jul 17, 2008 17.77 18.02 17.44 17.74 749,897 -0.03(-0.15%)
Jul 16, 2008 17.66 17.93 17.39 17.77 666,217 +0.21(+1.21%)
Jul 15, 2008 17.08 17.82 16.45 17.55 499,793 +0.31(+1.80%)
Jul 14, 2008 18.06 18.06 17.13 17.24 463,635 -0.63(-3.52%)
Jul 11, 2008 17.96 18.10 17.60 17.87 687,810 -0.28(-1.56%)
Jul 10, 2008 18.52 18.87 17.67 18.16 628,018 -0.42(-2.24%)
Jul 09, 2008 19.34 19.44 18.35 18.57 557,227 -0.80(-4.12%)
Jul 08, 2008 18.90 19.44 18.85 19.37 551,026 +0.54(+2.87%)
Jul 07, 2008 18.74 19.12 18.53 18.83 571,966 +0.26(+1.38%)
Jul 04, 2008 18.95 19.36 18.53 18.57 200,275 +0.00(+0.00%)
Jul 03, 2008 18.95 19.36 18.53 18.57 200,275 -0.36(-1.92%)
Jul 02, 2008 19.33 19.38 18.86 18.94 498,922 -0.43(-2.24%)
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.