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, 2006 19.26 19.81 19.26 19.76 674,235 +0.13(+0.65%)
Aug 30, 2006 18.81 19.71 18.78 19.63 158,189 +0.79(+4.21%)
Aug 29, 2006 19.54 19.59 18.71 18.84 558,046 -0.60(-3.07%)
Aug 28, 2006 19.20 19.59 19.07 19.43 195,107 +0.14(+0.71%)
Aug 25, 2006 19.22 19.41 18.89 19.30 159,745 +0.07(+0.36%)
Aug 24, 2006 19.02 19.30 18.86 19.23 297,879 +0.33(+1.76%)
Aug 23, 2006 18.94 19.02 18.74 18.89 284,755 +0.02(+0.09%)
Aug 22, 2006 18.62 18.89 18.18 18.88 311,548 +0.15(+0.82%)
Aug 21, 2006 18.19 18.78 18.04 18.72 261,211 +0.42(+2.28%)
Aug 18, 2006 18.54 18.60 17.80 18.31 566,110 -0.15(-0.79%)
Aug 17, 2006 18.56 18.72 18.13 18.45 336,318 -0.24(-1.28%)
Aug 16, 2006 18.78 19.02 18.54 18.69 254,508 +0.01(+0.05%)
Aug 15, 2006 18.25 18.78 18.19 18.68 208,818 +0.62(+3.45%)
Aug 14, 2006 17.19 18.35 17.09 18.06 259,801 +1.08(+6.33%)
Aug 11, 2006 17.15 17.34 16.90 16.98 241,849 -0.28(-1.63%)
Aug 10, 2006 18.04 18.09 17.09 17.26 350,608 -1.11(-6.04%)
Aug 09, 2006 18.67 18.97 18.34 18.37 312,576 -0.17(-0.92%)
Aug 08, 2006 17.38 19.13 17.38 18.54 743,763 +1.65(+9.75%)
Aug 07, 2006 17.23 17.26 16.66 16.90 166,109 -0.33(-1.93%)
Aug 04, 2006 18.09 18.47 16.94 17.23 207,380 -0.46(-2.60%)
Aug 03, 2006 17.24 17.75 17.04 17.69 121,839 +0.22(+1.27%)
Aug 02, 2006 17.22 17.73 16.98 17.47 118,484 +0.41(+2.40%)
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.