Blackbaud Inc (NQ: BLKB )

69.54 USD +0.06 (+0.09%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.54 20.78 20.02 20.19 221,001 -0.43(-2.09%)
Aug 28, 2008 20.62 20.68 19.90 20.62 480,285 +0.02(+0.10%)
Aug 27, 2008 20.56 21.09 20.46 20.60 418,361 -0.02(-0.10%)
Aug 26, 2008 21.20 22.01 20.36 20.62 291,560 -0.58(-2.74%)
Aug 25, 2008 21.69 22.60 21.14 21.20 247,211 -0.63(-2.89%)
Aug 22, 2008 21.55 21.89 21.33 21.83 254,604 +0.40(+1.87%)
Aug 21, 2008 21.65 21.99 21.32 21.43 142,316 -0.46(-2.10%)
Aug 20, 2008 21.85 22.50 21.61 21.89 307,840 +0.17(+0.78%)
Aug 19, 2008 21.78 21.95 21.48 21.72 246,762 -0.22(-1.00%)
Aug 18, 2008 22.77 23.00 21.59 21.94 261,537 -0.75(-3.31%)
Aug 15, 2008 22.86 22.86 22.29 22.69 380,427 +0.03(+0.13%)
Aug 14, 2008 22.44 22.84 22.42 22.66 190,626 +0.09(+0.40%)
Aug 13, 2008 22.19 22.87 22.19 22.57 457,766 +0.46(+2.08%)
Aug 12, 2008 22.41 22.77 21.79 22.11 644,585 -0.32(-1.43%)
Aug 11, 2008 21.33 22.73 21.33 22.43 414,071 +1.03(+4.81%)
Aug 08, 2008 20.53 21.59 20.22 21.40 474,781 +0.89(+4.34%)
Aug 07, 2008 20.47 20.51 20.02 20.51 634,137 -0.12(-0.58%)
Aug 06, 2008 19.26 20.68 19.22 20.63 890,268 +1.55(+8.12%)
Aug 05, 2008 21.64 21.64 17.91 19.08 1,732,184 +0.97(+5.36%)
Aug 04, 2008 18.52 18.52 17.80 18.11 704,480 -0.42(-2.27%)
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.