Skip to main content

Blackbaud Inc (NQ: BLKB )

56.79 -1.01 (-1.75%)
Streaming Delayed Price Updated: 10:04 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.01 21.29 20.83 20.86 203,551 -0.17(-0.81%)
Jul 28, 2006 20.00 21.31 19.92 21.03 223,691 +1.15(+5.78%)
Jul 27, 2006 20.01 20.69 19.73 19.88 375,746 +0.06(+0.30%)
Jul 26, 2006 19.97 20.18 19.50 19.82 322,163 -0.23(-1.15%)
Jul 25, 2006 19.55 20.40 19.53 20.05 252,616 +0.46(+2.35%)
Jul 24, 2006 18.57 19.65 18.57 19.59 255,667 +1.11(+6.01%)
Jul 21, 2006 19.01 19.05 18.25 18.48 199,673 -0.62(-3.25%)
Jul 20, 2006 19.78 19.89 18.91 19.10 223,270 -0.63(-3.19%)
Jul 19, 2006 18.99 19.89 18.99 19.73 327,273 +0.69(+3.62%)
Jul 18, 2006 19.14 19.34 18.76 19.04 376,473 +0.01(+0.05%)
Jul 17, 2006 19.37 19.82 18.84 19.03 380,761 -0.38(-1.96%)
Jul 14, 2006 20.25 20.61 19.20 19.41 470,578 -0.62(-3.10%)
Jul 13, 2006 20.79 20.98 19.90 20.03 407,678 -0.78(-3.75%)
Jul 12, 2006 21.11 21.57 20.73 20.81 215,390 -0.29(-1.37%)
Jul 11, 2006 21.33 21.33 20.72 21.10 287,391 -0.32(-1.49%)
Jul 10, 2006 21.67 21.91 21.20 21.42 271,751 -0.17(-0.79%)
Jul 07, 2006 21.91 22.04 21.44 21.59 218,739 -0.36(-1.64%)
Jul 06, 2006 22.10 22.28 21.77 21.95 350,397 -0.05(-0.23%)
Jul 05, 2006 22.90 22.99 21.77 22.00 564,930 -0.85(-3.72%)
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.