Blackbaud Inc (NQ: BLKB )

66.02 USD +1.35 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.27 15.40 14.17 15.20 288,471 +0.76(+5.26%)
Oct 30, 2008 14.10 14.53 13.02 14.44 175,652 +0.75(+5.48%)
Oct 29, 2008 13.77 14.18 13.15 13.69 229,765 +0.04(+0.29%)
Oct 28, 2008 12.85 13.70 12.26 13.65 401,696 +1.11(+8.85%)
Oct 27, 2008 12.94 13.85 12.47 12.54 246,979 -0.54(-4.13%)
Oct 24, 2008 12.91 13.43 12.60 13.08 392,941 -0.85(-6.10%)
Oct 23, 2008 14.09 14.13 13.35 13.93 352,458 -0.17(-1.21%)
Oct 22, 2008 14.64 14.87 13.87 14.10 207,608 -0.75(-5.05%)
Oct 21, 2008 15.21 15.53 14.77 14.85 162,808 -0.65(-4.19%)
Oct 20, 2008 15.50 15.88 15.28 15.50 355,117 +0.21(+1.37%)
Oct 17, 2008 14.35 15.98 13.83 15.29 513,635 +0.37(+2.48%)
Oct 16, 2008 14.50 15.03 13.46 14.92 359,778 +0.55(+3.83%)
Oct 15, 2008 15.62 16.48 14.36 14.37 310,851 -1.47(-9.28%)
Oct 14, 2008 17.53 17.66 15.55 15.84 334,737 -1.19(-6.99%)
Oct 13, 2008 16.35 17.04 16.01 17.03 416,738 +1.36(+8.68%)
Oct 10, 2008 13.72 15.91 12.94 15.67 615,708 +1.43(+10.04%)
Oct 09, 2008 15.19 16.48 14.08 14.24 447,308 -0.69(-4.62%)
Oct 08, 2008 14.98 15.61 14.55 14.93 438,567 -0.33(-2.16%)
Oct 07, 2008 15.83 16.28 15.21 15.26 747,651 -0.34(-2.18%)
Oct 06, 2008 15.18 15.85 14.84 15.60 715,140 -1.41(-8.29%)
Oct 03, 2008 18.18 18.35 16.98 17.01 303,657 -1.03(-5.71%)
Oct 02, 2008 18.56 18.98 17.96 18.04 277,297 -0.66(-3.53%)
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.