Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.773 9.132 8.773 9.046 441,045 +0.29(+3.31%)
Aug 30, 2004 8.833 8.952 8.577 8.756 32,574 -0.06(-0.68%)
Aug 27, 2004 8.193 9.072 8.193 8.816 73,351 +0.41(+4.87%)
Aug 26, 2004 7.638 8.534 7.638 8.406 93,856 +0.60(+7.65%)
Aug 25, 2004 7.595 8.005 7.595 7.809 99,715 +0.13(+1.67%)
Aug 24, 2004 7.553 7.894 7.553 7.681 100,301 +0.13(+1.69%)
Aug 23, 2004 8.184 8.184 7.442 7.553 123,619 -0.32(-4.12%)
Aug 20, 2004 8.022 8.193 7.877 7.877 50,232 -0.32(-3.85%)
Aug 19, 2004 7.920 8.381 7.920 8.193 85,186 +0.30(+3.78%)
Aug 18, 2004 7.980 8.108 7.852 7.894 72,028 -0.08(-0.96%)
Aug 17, 2004 7.894 7.980 7.756 7.971 3,983 +0.26(+3.32%)
Aug 16, 2004 7.766 7.920 7.553 7.715 46,284 -0.09(-1.20%)
Aug 13, 2004 7.425 7.809 7.425 7.809 22,614 +0.13(+1.67%)
Aug 12, 2004 7.741 7.783 7.339 7.681 22,497 +0.07(+0.90%)
Aug 11, 2004 7.877 7.997 7.613 7.613 24,841 -0.27(-3.46%)
Aug 10, 2004 7.852 7.894 7.823 7.886 10,428 -0.14(-1.70%)
Aug 09, 2004 7.792 8.039 7.681 8.022 23,317 +0.26(+3.30%)
Aug 06, 2004 7.450 8.065 7.083 7.766 95,263 +0.38(+5.20%)
Aug 05, 2004 8.731 8.748 7.297 7.382 154,436 -0.77(-9.42%)
Aug 04, 2004 8.406 8.577 8.150 8.150 596,185 -0.35(-4.12%)
Aug 03, 2004 8.193 8.662 8.193 8.500 324,808 +0.32(+3.86%)
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.