Skip to main content

Blackbaud Inc (NQ: BLKB )

57.43 +1.31 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.25 25.37 24.89 25.31 376,004 -0.27(-1.06%)
Nov 29, 2010 25.71 25.73 25.03 25.58 140,486 -0.37(-1.43%)
Nov 26, 2010 25.87 26.10 25.72 25.95 37,065 -0.14(-0.54%)
Nov 24, 2010 25.50 26.09 26.09 26.09 181,686 +0.78(+3.08%)
Nov 23, 2010 25.59 25.59 25.00 25.31 107,222 -0.63(-2.43%)
Nov 22, 2010 25.65 26.02 25.24 25.94 134,513 +0.13(+0.50%)
Nov 19, 2010 25.75 25.89 25.60 25.81 163,241 +0.00(+0.00%)
Nov 18, 2010 25.51 26.00 25.36 25.81 92,441 +0.53(+2.10%)
Nov 17, 2010 25.49 25.49 25.14 25.28 93,975 -0.15(-0.59%)
Nov 16, 2010 25.61 25.88 25.34 25.43 142,832 -0.46(-1.78%)
Nov 15, 2010 26.27 26.28 25.46 25.89 224,143 -0.43(-1.63%)
Nov 12, 2010 26.40 26.78 26.13 26.32 125,741 -0.36(-1.35%)
Nov 11, 2010 26.60 26.87 26.24 26.68 114,610 -0.32(-1.19%)
Nov 10, 2010 26.75 27.01 26.71 27.00 329,709 +0.11(+0.41%)
Nov 09, 2010 26.75 26.93 26.50 26.89 271,505 +0.10(+0.37%)
Nov 08, 2010 26.57 26.90 26.56 26.79 126,651 +0.27(+1.02%)
Nov 05, 2010 26.83 26.91 26.40 26.52 231,912 -0.46(-1.70%)
Nov 04, 2010 26.00 27.00 25.90 26.98 245,444 +1.08(+4.17%)
Nov 03, 2010 25.57 25.92 25.06 25.90 106,359 +0.23(+0.90%)
Nov 02, 2010 25.40 25.77 25.20 25.67 140,747 +0.61(+2.43%)
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.