Skip to main content

Blackbaud Inc (NQ: BLKB )

73.56 +0.66 (+0.90%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.21 19.80 19.21 19.75 383,161 +0.59(+3.10%)
Nov 27, 2009 18.88 19.49 18.88 19.15 122,699 -0.43(-2.17%)
Nov 25, 2009 19.63 19.67 19.46 19.58 125,250 -0.02(-0.09%)
Nov 24, 2009 19.43 19.64 19.24 19.59 142,984 +0.12(+0.64%)
Nov 23, 2009 19.42 19.78 19.31 19.47 148,118 +0.31(+1.62%)
Nov 20, 2009 19.17 19.34 19.07 19.16 207,416 -0.08(-0.41%)
Nov 19, 2009 19.24 19.35 19.04 19.24 245,609 -0.21(-1.09%)
Nov 18, 2009 19.46 19.61 19.22 19.45 158,152 -0.06(-0.32%)
Nov 17, 2009 19.52 19.65 19.35 19.52 102,740 +0.00(+0.00%)
Nov 16, 2009 19.40 19.80 19.13 19.52 185,338 +0.17(+0.87%)
Nov 13, 2009 19.10 19.38 18.81 19.35 128,067 +0.14(+0.74%)
Nov 12, 2009 19.43 19.60 19.19 19.20 132,008 -0.34(-1.72%)
Nov 11, 2009 19.90 19.94 19.32 19.54 185,814 -0.28(-1.39%)
Nov 10, 2009 19.75 19.97 19.71 19.82 164,611 -0.10(-0.49%)
Nov 09, 2009 19.75 19.99 19.62 19.91 225,345 +0.28(+1.45%)
Nov 06, 2009 19.36 19.79 19.24 19.63 135,442 +0.12(+0.59%)
Nov 05, 2009 19.44 20.04 19.26 19.52 293,792 +0.22(+1.15%)
Nov 04, 2009 19.52 19.59 19.23 19.29 232,056 -0.22(-1.14%)
Nov 03, 2009 19.35 19.64 19.28 19.52 213,387 -0.04(-0.23%)
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.