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, 2005 11.11 11.19 11.05 11.18 130,202 +0.07(+0.64%)
Mar 30, 2005 10.94 11.21 10.94 11.11 132,777 +0.22(+2.04%)
Mar 29, 2005 10.90 10.96 10.85 10.88 65,211 +0.02(+0.16%)
Mar 28, 2005 10.88 10.93 10.85 10.87 96,728 -0.01(-0.08%)
Mar 24, 2005 10.76 10.96 10.71 10.88 119,815 +0.19(+1.74%)
Mar 23, 2005 10.72 10.79 10.58 10.69 29,354 -0.04(-0.41%)
Mar 22, 2005 10.85 10.86 10.72 10.73 36,039 -0.09(-0.82%)
Mar 21, 2005 10.84 10.88 10.73 10.82 58,866 -0.02(-0.16%)
Mar 18, 2005 10.44 11.12 10.43 10.84 198,543 +0.40(+3.82%)
Mar 17, 2005 10.38 10.48 10.34 10.44 35,812 +0.09(+0.86%)
Mar 16, 2005 10.48 10.53 10.30 10.35 58,904 -0.26(-2.43%)
Mar 15, 2005 10.75 10.78 10.54 10.61 188,088 -0.02(-0.17%)
Mar 14, 2005 10.69 10.73 10.56 10.63 109,340 -0.03(-0.25%)
Mar 11, 2005 10.47 10.65 10.43 10.65 104,641 +0.01(+0.08%)
Mar 10, 2005 10.39 10.67 10.39 10.64 144,256 +0.15(+1.44%)
Mar 09, 2005 10.55 10.56 10.36 10.49 72,157 +0.04(+0.34%)
Mar 08, 2005 10.11 10.57 10.09 10.46 115,664 +0.13(+1.29%)
Mar 07, 2005 9.891 10.39 9.802 10.33 131,510 +0.34(+3.37%)
Mar 04, 2005 9.944 10.20 9.846 9.988 170,986 +0.22(+2.27%)
Mar 03, 2005 9.882 9.979 9.678 9.766 75,497 -0.15(-1.52%)
Mar 02, 2005 9.873 10.14 9.520 9.917 168,560 +0.03(+0.27%)
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.