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 (%)
Nov 30, 2006 23.00 23.29 22.51 22.89 561,300 -0.08(-0.35%)
Nov 29, 2006 23.37 23.60 22.69 22.97 405,833 +0.12(+0.50%)
Nov 28, 2006 23.03 23.13 22.69 22.86 592,913 -0.09(-0.39%)
Nov 27, 2006 23.45 23.57 22.84 22.95 312,512 -0.56(-2.38%)
Nov 24, 2006 23.73 23.73 23.05 23.51 181,319 -0.33(-1.38%)
Nov 22, 2006 23.79 23.89 23.65 23.83 119,831 +0.20(+0.86%)
Nov 21, 2006 23.95 23.99 23.06 23.63 709,534 -0.80(-3.27%)
Nov 20, 2006 24.09 24.48 23.99 24.43 301,435 +0.34(+1.40%)
Nov 17, 2006 24.62 24.76 23.85 24.09 410,432 -0.54(-2.20%)
Nov 16, 2006 24.61 24.80 24.39 24.63 320,358 +0.14(+0.58%)
Nov 15, 2006 24.07 24.53 23.92 24.49 578,270 +0.43(+1.77%)
Nov 14, 2006 23.99 24.21 23.66 24.07 564,809 +0.29(+1.23%)
Nov 13, 2006 23.86 24.22 23.66 23.77 684,732 +0.05(+0.22%)
Nov 10, 2006 23.36 23.99 23.35 23.72 691,132 +0.35(+1.52%)
Nov 09, 2006 23.85 23.87 22.89 23.36 661,841 -0.36(-1.53%)
Nov 08, 2006 23.69 24.08 23.59 23.73 753,189 +0.26(+1.10%)
Nov 07, 2006 23.18 24.23 23.07 23.47 868,014 +0.89(+3.93%)
Nov 06, 2006 22.34 22.64 22.23 22.58 412,282 +0.39(+1.76%)
Nov 03, 2006 21.30 22.26 20.76 22.19 441,888 +0.89(+4.16%)
Nov 02, 2006 21.32 21.44 20.97 21.31 459,533 -0.14(-0.66%)
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.