Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.16 24.22 23.64 24.01 207,903 -0.09(-0.39%)
May 30, 2012 24.39 24.39 24.04 24.10 120,089 -0.52(-2.11%)
May 29, 2012 24.70 24.96 24.21 24.62 165,815 +0.20(+0.80%)
May 25, 2012 24.38 24.56 24.30 24.43 118,318 -0.04(-0.15%)
May 24, 2012 24.60 24.60 24.11 24.47 128,007 -0.13(-0.53%)
May 23, 2012 24.51 24.72 24.08 24.60 112,934 -0.20(-0.79%)
May 22, 2012 24.81 24.86 24.46 24.79 235,163 -0.08(-0.33%)
May 21, 2012 24.28 24.97 24.21 24.87 188,651 +0.63(+2.59%)
May 18, 2012 23.55 24.61 23.55 24.25 444,672 +0.68(+2.86%)
May 17, 2012 24.36 24.52 23.56 23.57 239,751 -0.80(-3.26%)
May 16, 2012 24.74 24.78 24.37 24.37 132,036 -0.22(-0.90%)
May 15, 2012 24.92 25.02 24.49 24.59 267,400 -0.29(-1.15%)
May 14, 2012 25.14 25.20 24.82 24.87 201,571 -0.60(-2.36%)
May 11, 2012 25.26 25.72 25.18 25.47 518,579 -0.11(-0.43%)
May 10, 2012 26.09 26.09 25.36 25.59 154,948 -0.32(-1.25%)
May 09, 2012 25.98 26.22 25.75 25.91 220,122 -0.39(-1.48%)
May 08, 2012 26.31 26.50 26.10 26.30 244,498 -0.14(-0.52%)
May 07, 2012 26.65 26.89 26.25 26.44 545,187 -0.34(-1.28%)
May 04, 2012 26.97 27.55 25.32 26.78 720,420 -0.95(-3.43%)
May 03, 2012 28.22 28.60 27.58 27.73 363,634 -0.57(-2.03%)
May 02, 2012 28.05 28.48 27.96 28.30 309,795 -0.07(-0.26%)
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.