Skip to main content

Blackbaud Inc (NQ: BLKB )

73.78 +0.87 (+1.19%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.84 22.84 22.47 22.75 266,062 +0.14(+0.62%)
Aug 30, 2012 22.60 22.69 22.27 22.61 243,759 -0.08(-0.37%)
Aug 29, 2012 22.80 22.97 22.26 22.70 250,076 +0.01(+0.04%)
Aug 27, 2012 23.02 23.12 22.60 22.69 210,226 -0.16(-0.69%)
Aug 24, 2012 23.01 23.26 22.66 22.85 422,995 -0.35(-1.53%)
Aug 23, 2012 23.27 23.32 23.02 23.20 292,499 -0.05(-0.20%)
Aug 22, 2012 23.39 23.58 23.04 23.25 434,944 -0.13(-0.56%)
Aug 21, 2012 23.51 23.75 23.14 23.38 659,876 -0.01(-0.04%)
Aug 20, 2012 24.40 24.40 23.27 23.39 328,950 -1.03(-4.22%)
Aug 17, 2012 24.18 24.58 23.92 24.42 187,291 +0.11(+0.46%)
Aug 16, 2012 23.96 24.38 23.59 24.31 132,379 +0.32(+1.32%)
Aug 15, 2012 23.72 24.15 23.58 23.99 145,928 +0.31(+1.29%)
Aug 14, 2012 23.71 23.83 23.42 23.69 300,125 -0.03(-0.12%)
Aug 13, 2012 23.56 23.74 23.20 23.71 184,056 +0.03(+0.12%)
Aug 10, 2012 23.28 23.72 22.97 23.69 374,147 +0.37(+1.59%)
Aug 09, 2012 23.39 24.92 23.04 23.31 355,754 -0.04(-0.16%)
Aug 08, 2012 25.12 26.29 21.34 23.35 1,668,348 -2.43(-9.44%)
Aug 07, 2012 25.78 26.32 25.61 25.78 298,120 +0.20(+0.80%)
Aug 06, 2012 25.54 25.90 25.08 25.58 315,159 +0.04(+0.15%)
Aug 03, 2012 24.60 25.74 24.55 25.54 306,828 +1.32(+5.44%)
Aug 02, 2012 23.99 24.63 23.99 24.22 398,157 +0.11(+0.46%)
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.