Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.88 23.60 22.69 23.20 261,470 +0.27(+1.18%)
Sep 29, 2009 23.25 23.48 22.89 22.93 671,499 -0.33(-1.42%)
Sep 28, 2009 23.45 23.73 23.24 23.26 394,075 +0.00(+0.00%)
Sep 25, 2009 23.29 23.68 23.21 23.26 169,073 -0.17(-0.73%)
Sep 24, 2009 23.63 23.75 23.33 23.43 614,460 -0.17(-0.72%)
Sep 23, 2009 23.89 23.95 22.70 23.60 263,128 -0.32(-1.34%)
Sep 22, 2009 24.45 24.55 23.82 23.92 548,898 -0.48(-1.97%)
Sep 21, 2009 23.34 24.60 23.25 24.40 882,096 +0.92(+3.92%)
Sep 18, 2009 21.88 23.48 21.68 23.48 736,914 +1.67(+7.66%)
Sep 17, 2009 21.17 22.11 20.96 21.81 247,842 +0.54(+2.54%)
Sep 16, 2009 19.76 21.31 19.69 21.27 321,096 +1.51(+7.64%)
Sep 15, 2009 20.18 20.31 19.57 19.76 273,930 -0.56(-2.76%)
Sep 14, 2009 20.09 20.38 20.02 20.32 96,085 +0.18(+0.89%)
Sep 11, 2009 20.22 20.37 20.10 20.14 80,604 -0.11(-0.54%)
Sep 10, 2009 20.07 20.25 20.01 20.25 124,573 +0.10(+0.50%)
Sep 09, 2009 19.69 20.18 19.60 20.15 233,560 +0.44(+2.23%)
Sep 08, 2009 19.69 19.77 19.31 19.71 198,854 +0.22(+1.13%)
Sep 04, 2009 19.14 19.66 18.87 19.49 125,566 +0.27(+1.40%)
Sep 03, 2009 19.08 19.31 18.75 19.22 70,187 +0.18(+0.95%)
Sep 02, 2009 18.84 19.26 18.84 19.04 83,536 +0.10(+0.53%)
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.