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 (%)
Sep 30, 2005 12.08 12.13 11.95 12.09 350,937 +0.06(+0.50%)
Sep 29, 2005 11.73 12.09 11.62 12.03 455,512 +0.24(+2.03%)
Sep 28, 2005 11.74 11.85 11.70 11.79 123,112 +0.00(+0.00%)
Sep 27, 2005 11.86 11.91 11.78 11.79 90,158 -0.15(-1.22%)
Sep 26, 2005 11.88 11.95 11.78 11.94 250,701 +0.09(+0.72%)
Sep 23, 2005 11.85 11.85 11.74 11.85 75,045 -0.03(-0.22%)
Sep 22, 2005 11.88 11.95 11.74 11.88 364,062 -0.06(-0.50%)
Sep 21, 2005 11.82 11.95 11.76 11.94 401,572 +0.08(+0.65%)
Sep 20, 2005 11.72 11.89 11.61 11.86 484,778 +0.17(+1.46%)
Sep 19, 2005 11.69 11.79 11.65 11.69 142,797 +0.03(+0.22%)
Sep 16, 2005 11.59 11.67 11.52 11.67 201,159 +0.13(+1.11%)
Sep 15, 2005 11.53 11.63 11.46 11.54 188,489 +0.00(+0.00%)
Sep 14, 2005 11.70 11.70 11.49 11.54 183,964 -0.07(-0.59%)
Sep 13, 2005 11.50 11.64 11.50 11.61 190,409 +0.04(+0.37%)
Sep 12, 2005 11.57 11.65 11.52 11.56 162,003 -0.03(-0.29%)
Sep 09, 2005 11.52 11.67 11.47 11.60 355,340 +0.15(+1.27%)
Sep 08, 2005 11.44 11.52 11.36 11.45 275,597 -0.06(-0.52%)
Sep 07, 2005 11.43 11.56 11.43 11.51 376,831 +0.09(+0.82%)
Sep 06, 2005 11.31 11.46 11.29 11.42 481,261 +0.17(+1.52%)
Sep 02, 2005 11.27 11.32 11.25 11.25 229,992 -0.02(-0.15%)
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.