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 (%)
Dec 31, 2008 11.43 11.94 11.21 11.67 270,995 +0.28(+2.43%)
Dec 30, 2008 11.04 11.43 10.94 11.39 283,571 +0.42(+3.86%)
Dec 29, 2008 11.15 11.15 10.85 10.97 175,273 -0.18(-1.63%)
Dec 26, 2008 11.22 11.24 10.85 11.15 128,454 -0.03(-0.23%)
Dec 24, 2008 11.20 11.30 11.12 11.17 68,873 -0.08(-0.69%)
Dec 23, 2008 11.25 11.47 10.96 11.25 509,759 -0.03(-0.31%)
Dec 22, 2008 11.45 11.49 10.90 11.29 338,207 -0.21(-1.80%)
Dec 19, 2008 11.49 11.61 11.22 11.49 744,894 +0.26(+2.31%)
Dec 18, 2008 11.54 11.66 11.09 11.24 496,414 -0.36(-3.13%)
Dec 17, 2008 11.57 11.89 11.30 11.60 308,514 -0.13(-1.11%)
Dec 16, 2008 10.84 11.84 10.36 11.73 428,460 +1.11(+10.41%)
Dec 15, 2008 11.44 11.50 10.50 10.62 360,072 -0.69(-6.11%)
Dec 12, 2008 11.09 11.32 10.76 11.31 363,249 +0.03(+0.23%)
Dec 11, 2008 11.68 11.97 11.15 11.29 275,150 -0.54(-4.53%)
Dec 10, 2008 11.39 11.95 10.86 11.82 292,700 +0.54(+4.75%)
Dec 09, 2008 10.98 11.68 10.74 11.29 409,369 +0.16(+1.48%)
Dec 08, 2008 11.12 11.38 10.68 11.12 434,922 +0.26(+2.39%)
Dec 05, 2008 10.05 10.90 9.870 10.86 461,569 +0.68(+6.71%)
Dec 04, 2008 10.40 10.87 9.973 10.18 380,071 -0.38(-3.60%)
Dec 03, 2008 10.19 10.63 9.757 10.56 280,295 +0.16(+1.58%)
Dec 02, 2008 10.05 10.50 9.576 10.40 306,408 +0.50(+5.07%)
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.