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 (%)
Oct 31, 2006 21.01 22.33 20.76 21.34 1,102,134 +1.37(+6.88%)
Oct 30, 2006 20.56 20.64 19.38 19.96 728,459 -0.69(-3.35%)
Oct 27, 2006 21.46 21.76 20.56 20.65 339,053 -1.10(-5.06%)
Oct 26, 2006 21.57 21.75 21.25 21.75 290,593 +0.32(+1.47%)
Oct 25, 2006 21.44 21.71 21.17 21.44 157,248 +0.08(+0.36%)
Oct 24, 2006 21.57 21.76 21.25 21.36 187,349 -0.20(-0.91%)
Oct 23, 2006 21.28 21.57 20.98 21.56 290,114 +0.26(+1.24%)
Oct 20, 2006 21.51 21.58 21.16 21.29 300,325 -0.10(-0.48%)
Oct 19, 2006 21.35 21.68 21.25 21.40 297,062 -0.07(-0.32%)
Oct 18, 2006 21.69 21.91 21.30 21.46 289,390 +0.02(+0.08%)
Oct 17, 2006 21.56 21.70 21.00 21.45 343,049 -0.36(-1.64%)
Oct 16, 2006 21.75 21.91 21.57 21.80 418,947 +0.11(+0.51%)
Oct 13, 2006 21.63 21.76 21.15 21.69 511,792 +0.16(+0.75%)
Oct 12, 2006 21.15 21.63 20.93 21.53 425,414 +0.61(+2.90%)
Oct 11, 2006 20.21 21.34 20.07 20.93 1,052,978 +0.65(+3.20%)
Oct 10, 2006 20.27 20.31 19.81 20.28 255,166 +0.12(+0.59%)
Oct 09, 2006 20.12 20.27 19.76 20.16 256,857 +0.07(+0.34%)
Oct 06, 2006 20.50 20.50 19.83 20.09 163,167 -0.39(-1.92%)
Oct 05, 2006 20.40 20.52 20.15 20.48 380,815 -0.04(-0.21%)
Oct 04, 2006 20.18 20.58 19.71 20.52 424,804 +0.30(+1.48%)
Oct 03, 2006 19.63 20.62 19.57 20.23 851,081 +0.49(+2.51%)
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.