Skip to main content

Blackbaud Inc (NQ: BLKB )

73.98 +1.07 (+1.47%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.04 20.88 19.20 19.68 418,045 -0.56(-2.76%)
Oct 29, 2009 19.16 20.93 19.16 20.24 583,452 +1.45(+7.74%)
Oct 28, 2009 19.61 19.70 18.63 18.79 237,060 -0.91(-4.64%)
Oct 27, 2009 20.16 20.41 19.59 19.70 252,826 -0.43(-2.16%)
Oct 26, 2009 20.27 20.73 19.99 20.14 167,000 -0.18(-0.87%)
Oct 23, 2009 20.46 21.10 20.29 20.31 164,761 -0.51(-2.47%)
Oct 22, 2009 20.57 20.93 20.14 20.83 168,936 +0.28(+1.38%)
Oct 21, 2009 20.76 21.37 20.40 20.54 228,345 -0.20(-0.98%)
Oct 20, 2009 20.71 21.22 20.61 20.75 341,473 -0.33(-1.56%)
Oct 19, 2009 21.21 21.24 20.90 21.08 170,281 +0.00(+0.00%)
Oct 16, 2009 21.19 21.58 20.76 21.08 352,353 -0.22(-1.04%)
Oct 15, 2009 21.03 21.31 21.03 21.30 163,081 +0.10(+0.46%)
Oct 14, 2009 21.43 21.79 21.17 21.20 176,769 -0.04(-0.17%)
Oct 13, 2009 21.48 21.59 21.07 21.24 173,812 -0.20(-0.95%)
Oct 12, 2009 21.82 22.08 21.19 21.44 251,596 -0.11(-0.49%)
Oct 09, 2009 21.32 21.61 20.97 21.55 248,124 +0.23(+1.08%)
Oct 08, 2009 21.26 21.55 21.06 21.32 284,889 +0.27(+1.26%)
Oct 07, 2009 21.26 21.56 20.85 21.05 221,807 -0.23(-1.08%)
Oct 06, 2009 21.17 21.41 21.05 21.28 317,893 +0.35(+1.65%)
Oct 05, 2009 20.41 20.93 20.40 20.93 239,935 +0.56(+2.74%)
Oct 02, 2009 20.14 20.67 19.42 20.38 260,451 +0.06(+0.31%)
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.