Skip to main content

Blackbaud Inc (NQ: BLKB )

44.06 -1.01 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.78 25.82 25.30 25.67 234,416 +0.54(+2.15%)
Jun 28, 2012 25.45 25.53 24.78 25.13 109,699 -0.61(-2.37%)
Jun 27, 2012 25.61 25.93 25.37 25.74 131,767 +0.14(+0.55%)
Jun 26, 2012 25.43 25.77 24.96 25.60 99,730 +0.26(+1.03%)
Jun 25, 2012 25.46 25.51 25.09 25.34 85,039 -0.57(-2.20%)
Jun 22, 2012 25.27 26.00 25.10 25.91 270,891 +0.81(+3.23%)
Jun 21, 2012 25.99 26.16 25.04 25.10 171,517 -0.87(-3.35%)
Jun 20, 2012 25.95 26.32 25.82 25.97 91,469 -0.04(-0.15%)
Jun 19, 2012 25.72 26.29 25.62 26.01 152,450 +0.52(+2.04%)
Jun 18, 2012 25.07 25.55 24.99 25.49 205,556 +0.23(+0.91%)
Jun 15, 2012 24.72 25.31 24.48 25.26 431,314 +0.49(+1.98%)
Jun 14, 2012 24.29 24.82 24.02 24.77 260,589 +0.43(+1.77%)
Jun 13, 2012 24.63 24.97 24.25 24.34 231,893 -0.38(-1.54%)
Jun 12, 2012 24.80 24.95 24.36 24.72 226,646 +0.07(+0.28%)
Jun 11, 2012 25.59 25.67 24.62 24.65 182,795 -0.59(-2.34%)
Jun 08, 2012 25.25 25.36 24.69 25.24 375,530 -0.11(-0.43%)
Jun 07, 2012 26.00 26.00 25.26 25.35 372,028 -0.27(-1.05%)
Jun 06, 2012 25.64 25.84 25.51 25.62 287,238 +0.15(+0.59%)
Jun 05, 2012 24.91 25.47 24.91 25.47 161,278 +0.44(+1.76%)
Jun 04, 2012 25.01 25.34 24.75 25.03 166,053 +0.12(+0.48%)
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.