Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.766 10.60 9.598 10.30 533,586 +0.61(+6.32%)
Mar 30, 2009 9.447 9.713 9.225 9.687 205,154 -0.29(-2.93%)
Mar 26, 2009 9.846 9.997 9.527 9.979 282,666 +0.23(+2.37%)
Mar 25, 2009 9.562 9.802 9.429 9.749 196,180 +0.24(+2.52%)
Mar 24, 2009 9.997 9.997 9.474 9.509 181,709 -0.43(-4.29%)
Mar 23, 2009 9.589 9.944 9.092 9.935 313,098 +1.05(+11.78%)
Mar 20, 2009 9.403 9.456 8.879 8.888 363,643 -0.42(-4.48%)
Mar 19, 2009 9.474 9.624 9.279 9.305 142,741 -0.13(-1.41%)
Mar 18, 2009 9.296 9.438 9.004 9.438 306,635 +0.12(+1.33%)
Mar 17, 2009 8.977 9.314 8.782 9.314 202,116 +0.32(+3.55%)
Mar 16, 2009 9.110 9.296 8.844 8.995 330,308 -0.05(-0.59%)
Mar 13, 2009 9.145 9.181 8.924 9.048 295,496 -0.08(-0.87%)
Mar 12, 2009 8.471 9.181 8.471 9.128 279,943 +0.30(+3.42%)
Mar 11, 2009 8.791 8.995 8.631 8.826 238,697 +0.11(+1.22%)
Mar 10, 2009 8.267 8.729 8.250 8.720 386,456 +0.60(+7.43%)
Mar 09, 2009 8.329 8.569 8.046 8.116 526,614 -0.30(-3.58%)
Mar 06, 2009 8.427 8.649 8.276 8.418 439,336 +0.04(+0.53%)
Mar 05, 2009 8.320 8.551 8.023 8.374 488,552 -0.11(-1.26%)
Mar 04, 2009 8.516 8.649 8.383 8.480 439,141 -0.19(-2.15%)
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.