Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.14 18.85 16.15 18.70 379,646 +1.44(+8.34%)
Jul 30, 2009 17.34 17.95 17.07 17.26 308,430 +0.03(+0.17%)
Jul 29, 2009 16.85 17.33 16.78 17.23 121,222 +0.19(+1.12%)
Jul 28, 2009 16.79 17.05 16.45 17.04 159,707 +0.04(+0.24%)
Jul 27, 2009 16.89 17.04 16.61 17.00 209,038 +0.31(+1.86%)
Jul 24, 2009 16.81 16.95 16.48 16.69 160,522 -0.29(-1.71%)
Jul 23, 2009 16.19 17.00 15.95 16.98 275,529 +0.73(+4.49%)
Jul 22, 2009 15.98 16.38 15.91 16.25 118,203 +0.14(+0.87%)
Jul 21, 2009 15.99 16.14 15.80 16.11 182,672 +0.13(+0.81%)
Jul 20, 2009 15.51 16.00 15.36 15.98 188,530 +0.60(+3.90%)
Jul 17, 2009 15.07 15.47 15.06 15.38 223,113 +0.35(+2.33%)
Jul 16, 2009 14.49 15.04 14.49 15.03 113,396 +0.42(+2.87%)
Jul 15, 2009 14.26 14.71 14.00 14.61 208,952 +0.51(+3.62%)
Jul 14, 2009 14.01 14.14 13.87 14.10 79,140 +0.05(+0.36%)
Jul 13, 2009 13.59 14.05 13.38 14.05 162,624 +0.42(+3.08%)
Jul 10, 2009 13.67 13.73 13.50 13.63 101,666 +0.08(+0.59%)
Jul 09, 2009 13.73 13.80 13.44 13.55 108,357 -0.06(-0.44%)
Jul 08, 2009 13.62 13.71 13.14 13.61 284,958 +0.09(+0.67%)
Jul 07, 2009 14.03 14.07 13.46 13.52 302,366 -0.57(-4.05%)
Jul 06, 2009 14.72 15.12 13.92 14.09 524,824 -1.91(-11.94%)
Jul 02, 2009 16.64 16.84 15.85 16.00 200,762 -0.94(-5.55%)
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.