Skip to main content

Blackbaud Inc (NQ: BLKB )

84.71 +0.53 (+0.63%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 16.94 17.15 16.77 17.00 215,849 -0.19(-1.13%)
Aug 28, 2009 17.57 17.66 17.05 17.19 118,042 -0.28(-1.62%)
Aug 27, 2009 17.59 17.70 17.20 17.47 124,315 -0.11(-0.60%)
Aug 26, 2009 17.55 17.71 17.29 17.58 228,721 +0.05(+0.30%)
Aug 25, 2009 17.56 17.77 16.93 17.53 234,233 -0.03(-0.15%)
Aug 24, 2009 17.32 17.57 17.28 17.55 208,221 +0.29(+1.68%)
Aug 21, 2009 16.69 17.31 16.68 17.26 485,423 +0.66(+3.97%)
Aug 20, 2009 16.52 16.82 16.38 16.61 169,225 +0.10(+0.59%)
Aug 19, 2009 16.02 16.53 15.86 16.51 152,096 +0.33(+2.06%)
Aug 18, 2009 16.17 16.50 15.96 16.17 181,826 +0.04(+0.27%)
Aug 17, 2009 16.20 16.28 16.03 16.13 98,779 -0.31(-1.87%)
Aug 14, 2009 16.69 16.87 16.22 16.44 137,223 -0.36(-2.14%)
Aug 13, 2009 16.82 17.06 16.54 16.80 120,414 +0.02(+0.10%)
Aug 12, 2009 16.59 17.06 15.89 16.78 206,814 +0.26(+1.60%)
Aug 11, 2009 16.61 16.78 16.52 16.52 165,115 -0.36(-2.13%)
Aug 10, 2009 17.04 17.16 16.72 16.88 195,541 -0.32(-1.84%)
Aug 07, 2009 17.25 17.47 16.36 17.19 388,400 +0.27(+1.61%)
Aug 06, 2009 17.35 17.48 16.78 16.92 286,756 -0.45(-2.58%)
Aug 05, 2009 17.34 17.63 17.04 17.37 214,251 -0.05(-0.30%)
Aug 04, 2009 16.99 17.52 16.40 17.42 251,888 +0.09(+0.51%)
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.