Skip to main content

Blackbaud Inc (NQ: BLKB )

57.79 +0.32 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.57 23.21 22.57 23.15 575,410 +0.15(+0.65%)
Aug 30, 2006 22.04 23.09 22.00 23.00 135,003 +0.93(+4.21%)
Aug 29, 2006 22.90 22.96 21.92 22.07 476,251 -0.70(-3.07%)
Aug 28, 2006 22.50 22.96 22.35 22.77 166,510 +0.16(+0.71%)
Aug 25, 2006 22.52 22.74 22.13 22.61 136,331 +0.08(+0.36%)
Aug 24, 2006 22.29 22.61 22.10 22.53 254,218 +0.39(+1.76%)
Aug 23, 2006 22.19 22.29 21.96 22.14 243,018 +0.02(+0.09%)
Aug 22, 2006 21.82 22.14 21.30 22.12 265,884 +0.18(+0.82%)
Aug 21, 2006 21.31 22.01 21.14 21.94 222,925 +0.49(+2.28%)
Aug 18, 2006 21.73 21.80 20.86 21.45 483,133 -0.17(-0.79%)
Aug 17, 2006 21.75 21.94 21.24 21.62 287,023 -0.28(-1.28%)
Aug 16, 2006 22.00 22.29 21.72 21.90 217,204 +0.01(+0.05%)
Aug 15, 2006 21.38 22.01 21.31 21.89 178,211 +0.73(+3.45%)
Aug 14, 2006 20.14 21.50 20.03 21.16 221,721 +1.26(+6.33%)
Aug 11, 2006 20.10 20.32 19.80 19.90 206,401 -0.33(-1.63%)
Aug 10, 2006 21.14 21.20 20.02 20.23 299,218 -1.30(-6.04%)
Aug 09, 2006 21.88 22.23 21.49 21.53 266,761 -0.20(-0.92%)
Aug 08, 2006 20.36 22.42 20.36 21.73 634,747 +1.93(+9.75%)
Aug 07, 2006 20.19 20.22 19.52 19.80 141,762 -0.39(-1.93%)
Aug 04, 2006 21.20 21.64 19.85 20.19 176,984 -0.54(-2.60%)
Aug 03, 2006 20.20 20.80 19.97 20.73 103,981 +0.26(+1.27%)
Aug 02, 2006 20.18 20.77 19.90 20.47 101,118 +0.48(+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.