Skip to main content

Blackbaud Inc (NQ: BLKB )

57.79 -0.28 (-0.48%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.99 14.30 13.99 14.30 241,110 +0.06(+0.42%)
Jul 28, 2005 13.75 14.24 13.75 14.24 537,881 +0.42(+3.04%)
Jul 27, 2005 13.90 13.90 13.65 13.82 94,181 -0.07(-0.50%)
Jul 26, 2005 14.10 14.15 13.43 13.89 201,988 -0.06(-0.43%)
Jul 25, 2005 13.92 13.95 13.75 13.95 78,000 +0.02(+0.14%)
Jul 22, 2005 13.70 13.94 13.70 13.93 63,241 +0.13(+0.94%)
Jul 21, 2005 13.95 13.95 13.61 13.80 76,916 -0.13(-0.93%)
Jul 20, 2005 13.53 13.97 13.53 13.93 231,405 +0.33(+2.43%)
Jul 19, 2005 13.68 13.75 13.49 13.60 114,045 -0.05(-0.37%)
Jul 18, 2005 13.83 13.83 13.50 13.65 66,723 -0.21(-1.52%)
Jul 15, 2005 13.79 13.90 13.79 13.86 77,034 -0.03(-0.22%)
Jul 14, 2005 14.11 14.11 13.77 13.89 194,577 -0.03(-0.22%)
Jul 13, 2005 13.85 14.13 13.66 13.92 508,378 +0.06(+0.43%)
Jul 12, 2005 13.87 13.90 13.76 13.86 105,732 -0.04(-0.29%)
Jul 11, 2005 13.86 13.90 13.72 13.90 108,262 +0.08(+0.58%)
Jul 08, 2005 13.96 14.05 13.60 13.82 131,376 -0.04(-0.29%)
Jul 07, 2005 13.62 13.90 13.52 13.86 186,646 +0.01(+0.07%)
Jul 06, 2005 13.86 13.93 13.73 13.85 141,618 +0.01(+0.07%)
Jul 05, 2005 13.52 13.84 13.41 13.84 280,700 +0.29(+2.14%)
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.