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 (%)
Apr 30, 2014 28.45 29.20 28.13 29.12 259,064 +0.48(+1.67%)
Apr 29, 2014 28.71 28.93 28.48 28.64 215,895 +0.08(+0.27%)
Apr 28, 2014 28.94 29.15 28.33 28.56 281,074 -0.23(-0.80%)
Apr 25, 2014 29.13 29.45 28.75 28.79 297,216 -0.51(-1.73%)
Apr 24, 2014 29.50 29.50 29.04 29.30 248,988 -0.02(-0.07%)
Apr 23, 2014 29.60 29.60 29.17 29.32 327,250 -0.33(-1.13%)
Apr 22, 2014 30.04 30.07 29.46 29.65 345,494 -0.43(-1.43%)
Apr 21, 2014 30.27 30.53 29.90 30.08 72,928 -0.13(-0.44%)
Apr 17, 2014 29.76 30.22 30.22 30.22 156,648 +0.35(+1.18%)
Apr 16, 2014 30.02 30.13 29.56 29.86 243,049 +0.04(+0.13%)
Apr 15, 2014 29.61 29.94 29.06 29.83 310,839 +0.32(+1.07%)
Apr 14, 2014 29.47 29.64 29.17 29.51 168,199 +0.39(+1.35%)
Apr 11, 2014 29.36 30.37 28.90 29.12 242,439 -0.54(-1.81%)
Apr 10, 2014 30.48 30.62 29.62 29.65 314,744 -0.84(-2.76%)
Apr 09, 2014 30.45 30.64 30.18 30.50 131,229 +0.14(+0.47%)
Apr 08, 2014 30.35 30.53 30.04 30.35 266,580 -0.02(-0.06%)
Apr 07, 2014 30.30 30.74 30.17 30.37 243,573 -0.03(-0.09%)
Apr 04, 2014 31.21 31.23 30.33 30.40 447,360 -0.55(-1.76%)
Apr 03, 2014 31.37 31.56 30.87 30.95 268,166 -0.47(-1.49%)
Apr 02, 2014 31.15 31.45 31.15 31.41 231,589 +0.32(+1.01%)
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.