Indicators

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	24.15	24.17	23.80	23.93	359,378	-0.39(-1.61%)
Dec 28, 2007	24.50	24.87	24.29	24.32	168,128	+0.07(+0.28%)
Dec 27, 2007	25.40	25.57	24.19	24.25	376,961	-1.13(-4.44%)
Dec 26, 2007	25.03	25.64	24.81	25.38	316,714	+0.17(+0.68%)
Dec 24, 2007	25.36	25.64	25.09	25.21	125,150	-0.04(-0.17%)
Dec 21, 2007	25.58	25.80	24.77	25.25	1,035,443	+0.03(+0.14%)
Dec 20, 2007	24.73	25.24	24.25	25.22	199,167	+0.78(+3.18%)
Dec 19, 2007	24.46	25.06	24.16	24.44	453,769	-0.11(-0.45%)
Dec 18, 2007	24.04	24.60	23.86	24.55	436,528	+0.69(+2.90%)
Dec 17, 2007	23.12	23.94	23.06	23.86	292,059	+0.56(+2.42%)
Dec 14, 2007	23.41	23.73	23.12	23.30	295,024	-0.44(-1.83%)
Dec 13, 2007	23.71	23.78	23.27	23.73	166,439	-0.15(-0.64%)
Dec 12, 2007	24.31	24.65	23.32	23.89	261,692	+0.24(+1.01%)
Dec 11, 2007	24.25	24.62	23.65	23.65	322,964	-0.74(-3.04%)
Dec 10, 2007	24.29	24.77	24.25	24.39	302,580	+0.09(+0.35%)
Dec 07, 2007	24.17	24.31	23.90	24.31	187,633	+0.24(+0.99%)
Dec 06, 2007	23.64	24.22	23.60	24.07	301,530	+0.39(+1.66%)
Dec 05, 2007	23.91	23.95	23.31	23.67	192,176	+0.12(+0.51%)
Dec 04, 2007	24.09	24.19	23.40	23.55	377,303	-0.79(-3.23%)

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.