Blackbaud Inc (NQ: BLKB )

76.40 USD -1.11 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.95 13.95 13.54 13.87 305,333 -0.08(-0.57%)
May 28, 2009 14.36 14.40 13.74 13.95 235,916 -0.33(-2.31%)
May 27, 2009 14.39 14.67 14.13 14.28 137,217 -0.26(-1.79%)
May 26, 2009 13.60 14.60 13.54 14.54 173,318 +0.76(+5.52%)
May 22, 2009 13.82 13.94 13.52 13.78 140,047 +0.01(+0.07%)
May 21, 2009 13.98 14.09 13.51 13.77 168,136 -0.43(-3.03%)
May 20, 2009 14.26 14.62 14.15 14.20 157,784 +0.00(+0.00%)
May 19, 2009 14.08 14.29 13.98 14.20 188,906 +0.01(+0.07%)
May 18, 2009 14.17 14.33 13.99 14.19 181,985 +0.14(+1.00%)
May 15, 2009 13.96 14.27 13.81 14.05 172,401 +0.07(+0.50%)
May 14, 2009 14.07 14.19 13.89 13.98 212,155 +0.02(+0.14%)
May 13, 2009 14.65 14.73 13.91 13.96 326,210 -0.98(-6.56%)
May 12, 2009 15.19 15.19 14.59 14.94 160,415 -0.20(-1.32%)
May 11, 2009 15.13 15.37 14.91 15.14 197,229 -0.27(-1.75%)
May 08, 2009 15.17 15.49 14.92 15.41 225,769 +0.43(+2.87%)
May 07, 2009 15.52 15.52 14.79 14.98 228,465 -0.37(-2.41%)
May 06, 2009 15.69 15.69 15.08 15.35 210,524 -0.21(-1.35%)
May 05, 2009 15.55 15.79 15.39 15.56 309,059 -0.13(-0.83%)
May 04, 2009 15.66 15.84 15.42 15.69 305,988 +0.34(+2.21%)
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.