Skip to main content

Blackbaud Inc (NQ: BLKB )

57.69 -1.17 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.24 21.25 20.07 20.99 984,043 -0.80(-3.66%)
May 29, 2008 21.47 22.26 21.32 21.79 259,274 +0.27(+1.24%)
May 28, 2008 21.48 21.56 21.16 21.52 170,134 +0.16(+0.75%)
May 27, 2008 21.07 21.50 21.05 21.36 194,743 +0.35(+1.69%)
May 26, 2008 21.37 21.37 20.83 21.01 195,518 +0.00(+0.00%)
May 23, 2008 21.37 21.37 20.83 21.01 195,518 -0.55(-2.55%)
May 22, 2008 21.12 21.81 21.07 21.56 254,602 +0.55(+2.62%)
May 21, 2008 21.16 21.58 20.89 21.01 197,771 -0.10(-0.46%)
May 20, 2008 21.24 21.64 20.95 21.10 316,195 -0.30(-1.41%)
May 19, 2008 21.59 22.19 21.27 21.40 347,424 -0.19(-0.86%)
May 16, 2008 22.03 22.44 21.48 21.59 305,003 -0.35(-1.62%)
May 15, 2008 21.95 21.99 21.48 21.95 204,703 -0.04(-0.20%)
May 14, 2008 21.48 22.40 21.48 21.99 426,686 +0.51(+2.40%)
May 13, 2008 21.11 21.55 21.11 21.48 336,639 +0.42(+1.98%)
May 12, 2008 20.58 21.37 20.58 21.06 744,380 +0.56(+2.73%)
May 09, 2008 20.54 20.94 20.11 20.50 737,319 -0.42(-1.99%)
May 08, 2008 22.06 22.43 19.54 20.92 1,850,581 +0.55(+2.70%)
May 07, 2008 21.17 21.17 20.04 20.37 532,309 -0.73(-3.45%)
May 06, 2008 20.72 21.25 20.63 21.09 240,144 +0.29(+1.41%)
May 05, 2008 20.94 21.32 20.66 20.80 328,892 -0.09(-0.42%)
May 02, 2008 21.83 21.86 20.77 20.89 518,121 -0.73(-3.36%)
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.