Blackbaud Inc (NQ: BLKB )

74.59 USD +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.86 18.87 18.18 18.45 724,089 -0.43(-2.28%)
Sep 29, 2008 19.42 19.49 18.16 18.88 447,570 -0.79(-4.02%)
Sep 26, 2008 19.47 19.80 19.31 19.67 240,658 -0.21(-1.06%)
Sep 25, 2008 19.58 20.28 19.47 19.88 607,262 +0.44(+2.26%)
Sep 24, 2008 20.09 20.82 19.34 19.44 337,784 -0.54(-2.70%)
Sep 23, 2008 20.52 20.69 19.92 19.98 219,144 -0.49(-2.39%)
Sep 22, 2008 21.84 21.84 20.44 20.47 257,518 -1.43(-6.53%)
Sep 19, 2008 21.95 22.88 21.02 21.90 892,928 +0.80(+3.79%)
Sep 18, 2008 20.20 21.33 19.25 21.10 876,253 +1.20(+6.03%)
Sep 17, 2008 19.87 20.18 19.22 19.90 445,674 -0.11(-0.55%)
Sep 16, 2008 19.49 20.24 19.30 20.01 424,404 +0.93(+4.87%)
Sep 15, 2008 19.13 19.53 19.03 19.08 300,433 -0.31(-1.60%)
Sep 12, 2008 19.82 19.82 19.22 19.39 251,471 -0.56(-2.81%)
Sep 11, 2008 19.68 20.07 19.27 19.95 237,837 +0.15(+0.76%)
Sep 10, 2008 19.49 20.11 19.17 19.80 354,043 +0.60(+3.12%)
Sep 09, 2008 20.09 20.62 19.14 19.20 269,910 -0.87(-4.33%)
Sep 08, 2008 19.81 20.30 19.67 20.07 200,900 +0.38(+1.93%)
Sep 05, 2008 19.73 20.60 19.62 19.69 246,668 -0.20(-1.01%)
Sep 04, 2008 19.98 20.54 19.89 19.89 289,153 -0.28(-1.39%)
Sep 03, 2008 20.23 20.59 19.90 20.17 267,075 -0.08(-0.40%)
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.