Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.59 23.54 21.64 22.19 370,826 -0.63(-2.76%)
Oct 29, 2009 21.60 23.60 21.60 22.82 517,550 +1.64(+7.74%)
Oct 28, 2009 22.11 22.21 21.00 21.18 210,284 -1.03(-4.64%)
Oct 27, 2009 22.73 23.01 22.08 22.21 224,269 -0.49(-2.16%)
Oct 26, 2009 22.85 23.37 22.54 22.70 148,137 -0.20(-0.87%)
Oct 23, 2009 23.07 23.79 22.87 22.90 146,151 -0.58(-2.47%)
Oct 22, 2009 23.19 23.59 22.71 23.48 149,855 +0.32(+1.38%)
Oct 21, 2009 23.40 24.09 23.00 23.16 202,553 -0.23(-0.98%)
Oct 20, 2009 23.35 23.92 23.23 23.39 302,903 -0.37(-1.56%)
Oct 19, 2009 23.91 23.95 23.56 23.76 151,048 +0.00(+0.00%)
Oct 16, 2009 23.89 24.33 23.40 23.76 312,554 -0.25(-1.04%)
Oct 15, 2009 23.71 24.02 23.71 24.01 144,661 +0.11(+0.46%)
Oct 14, 2009 24.16 24.56 23.87 23.90 156,803 -0.04(-0.17%)
Oct 13, 2009 24.21 24.34 23.75 23.94 154,180 -0.23(-0.95%)
Oct 12, 2009 24.60 24.89 23.89 24.17 223,178 -0.12(-0.49%)
Oct 09, 2009 24.03 24.36 23.64 24.29 220,098 +0.26(+1.08%)
Oct 08, 2009 23.97 24.29 23.74 24.03 252,710 +0.30(+1.26%)
Oct 07, 2009 23.97 24.30 23.51 23.73 196,754 -0.26(-1.08%)
Oct 06, 2009 23.87 24.14 23.73 23.99 281,986 +0.39(+1.65%)
Oct 05, 2009 23.01 23.60 23.00 23.60 212,834 +0.63(+2.74%)
Oct 02, 2009 22.70 23.30 21.89 22.97 231,033 +0.07(+0.31%)
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.