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 (%)
Aug 31, 2007 22.54 24.80 22.34 22.42 238,385 +0.18(+0.80%)
Aug 30, 2007 22.07 22.64 21.98 22.24 182,169 -0.10(-0.44%)
Aug 29, 2007 22.13 22.46 21.85 22.34 212,713 +0.38(+1.74%)
Aug 28, 2007 21.97 22.36 21.82 21.95 257,683 -0.21(-0.96%)
Aug 27, 2007 22.21 22.33 21.79 22.17 229,019 -0.16(-0.72%)
Aug 24, 2007 22.11 22.34 21.38 22.33 261,088 +0.20(+0.92%)
Aug 23, 2007 23.02 23.02 21.95 22.12 325,259 -0.72(-3.15%)
Aug 22, 2007 22.66 22.89 22.12 22.84 359,515 +0.44(+1.98%)
Aug 21, 2007 23.91 23.91 22.16 22.40 451,340 -1.70(-7.07%)
Aug 20, 2007 23.88 24.13 23.16 24.10 388,153 +0.29(+1.23%)
Aug 17, 2007 23.81 23.95 22.42 23.81 842,912 +0.81(+3.51%)
Aug 16, 2007 22.02 23.27 21.87 23.00 803,003 +0.87(+3.93%)
Aug 15, 2007 21.79 22.45 21.64 22.13 366,067 +0.27(+1.26%)
Aug 14, 2007 21.82 22.51 21.82 21.86 508,966 +0.09(+0.41%)
Aug 13, 2007 22.29 22.55 21.71 21.77 469,479 -0.16(-0.73%)
Aug 10, 2007 21.62 23.72 21.40 21.93 726,012 +0.26(+1.19%)
Aug 09, 2007 20.90 22.01 20.05 21.67 917,346 +0.43(+2.05%)
Aug 08, 2007 21.67 24.10 21.00 21.24 1,389,678 -0.20(-0.91%)
Aug 07, 2007 21.57 22.18 20.19 21.43 1,626,538 +2.08(+10.77%)
Aug 06, 2007 18.57 19.58 18.43 19.35 650,939 +0.76(+4.11%)
Aug 03, 2007 18.70 19.27 18.46 18.58 403,274 -0.69(-3.59%)
Aug 02, 2007 18.94 19.36 18.81 19.28 268,667 +0.49(+2.60%)
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.