Blackbaud Inc (NQ: BLKB )

71.80 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:43 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.34 24.53 23.30 23.97 546,300 +0.52(+2.22%)
Jan 30, 2007 23.20 23.46 23.15 23.45 153,391 +0.23(+0.99%)
Jan 29, 2007 22.86 23.35 22.86 23.22 306,968 +0.23(+1.00%)
Jan 26, 2007 22.95 23.21 22.89 22.99 411,092 -0.01(-0.04%)
Jan 25, 2007 23.98 23.98 22.90 23.00 451,265 -0.99(-4.13%)
Jan 24, 2007 23.48 24.06 23.47 23.99 287,075 +0.41(+1.74%)
Jan 23, 2007 23.24 23.82 23.14 23.58 417,644 +0.26(+1.11%)
Jan 22, 2007 23.15 23.45 23.02 23.32 465,874 +0.08(+0.34%)
Jan 19, 2007 23.31 23.62 23.18 23.24 556,743 -0.12(-0.51%)
Jan 18, 2007 23.20 23.48 22.98 23.36 1,812,912 +0.91(+4.05%)
Jan 17, 2007 22.17 22.55 20.30 22.45 3,326,099 -2.45(-9.84%)
Jan 16, 2007 25.05 25.40 24.67 24.90 265,188 -0.10(-0.40%)
Jan 12, 2007 24.94 25.30 24.88 25.00 216,622 +0.00(+0.00%)
Jan 11, 2007 24.84 25.39 24.84 25.00 425,519 +0.10(+0.40%)
Jan 10, 2007 24.88 25.00 24.62 24.90 207,247 -0.21(-0.84%)
Jan 09, 2007 25.77 25.80 24.25 25.11 529,853 -0.73(-2.83%)
Jan 08, 2007 25.76 26.20 25.59 25.84 180,672 +0.07(+0.27%)
Jan 05, 2007 26.20 26.20 25.55 25.77 251,210 -0.58(-2.20%)
Jan 04, 2007 26.28 26.42 25.57 26.35 287,534 -0.03(-0.11%)
Jan 03, 2007 26.06 27.04 25.66 26.38 367,642 +0.38(+1.46%)
Dec 29, 2006 26.46 27.09 25.97 26.00 180,198 -0.42(-1.59%)
Dec 28, 2006 26.63 26.79 26.40 26.42 112,419 -0.22(-0.83%)
Dec 27, 2006 26.81 26.92 26.35 26.64 169,786 -0.07(-0.26%)
Dec 26, 2006 26.30 26.79 26.00 26.71 105,213 +0.38(+1.44%)
Dec 22, 2006 26.50 26.54 26.20 26.33 156,300 -0.21(-0.79%)
Dec 21, 2006 26.44 27.12 26.36 26.54 254,623 +0.20(+0.76%)
Dec 20, 2006 26.33 26.57 26.16 26.34 312,219 +0.10(+0.38%)
Dec 19, 2006 26.20 26.49 25.86 26.24 230,596 +0.01(+0.04%)
Dec 18, 2006 27.09 27.16 26.10 26.23 293,517 -0.72(-2.67%)
Dec 15, 2006 26.55 27.01 26.54 26.95 698,144 +0.26(+0.97%)
Dec 14, 2006 26.45 26.91 26.36 26.69 436,766 +0.35(+1.33%)
Dec 13, 2006 26.27 26.46 26.04 26.34 249,487 +0.31(+1.19%)
Dec 12, 2006 26.16 26.38 25.86 26.03 250,185 -0.13(-0.50%)
Dec 11, 2006 26.10 26.35 25.87 26.16 460,483 +0.17(+0.65%)
Dec 08, 2006 25.64 26.14 25.52 25.99 202,710 +0.34(+1.33%)
Dec 07, 2006 25.51 25.75 25.08 25.65 360,216 +0.23(+0.90%)
Dec 06, 2006 25.81 25.85 25.32 25.42 275,024 -0.39(-1.51%)
Dec 05, 2006 26.16 26.18 25.52 25.81 471,968 -0.18(-0.69%)
Dec 04, 2006 25.53 26.62 25.36 25.99 372,140 +0.58(+2.28%)
Dec 01, 2006 25.67 25.99 25.11 25.41 232,417 -0.40(-1.55%)
Nov 30, 2006 25.93 26.25 25.38 25.81 497,900 -0.09(-0.35%)
Nov 29, 2006 26.35 26.61 25.58 25.90 359,993 +0.13(+0.50%)
Nov 28, 2006 25.96 26.08 25.58 25.77 525,942 -0.10(-0.39%)
Nov 27, 2006 26.44 26.57 25.75 25.87 277,213 -0.63(-2.38%)
Nov 24, 2006 26.75 26.75 25.99 26.50 160,839 -0.37(-1.38%)
Nov 22, 2006 26.82 26.93 26.66 26.87 106,296 +0.23(+0.86%)
Nov 21, 2006 27.00 27.05 26.00 26.64 629,390 -0.90(-3.27%)
Nov 20, 2006 27.16 27.60 27.05 27.54 267,387 +0.38(+1.40%)
Nov 17, 2006 27.75 27.91 26.89 27.16 364,073 -0.61(-2.20%)
Nov 16, 2006 27.74 27.96 27.50 27.77 284,173 +0.16(+0.58%)
Nov 15, 2006 27.13 27.65 26.97 27.61 512,953 +0.48(+1.77%)
Nov 14, 2006 27.05 27.29 26.67 27.13 501,012 +0.33(+1.23%)
Nov 13, 2006 26.90 27.30 26.67 26.80 607,390 +0.06(+0.22%)
Nov 10, 2006 26.33 27.04 26.32 26.74 613,067 +0.40(+1.52%)
Nov 09, 2006 26.89 26.91 25.80 26.34 587,084 -0.41(-1.53%)
Nov 08, 2006 26.71 27.15 26.59 26.75 668,114 +0.29(+1.10%)
Nov 07, 2006 26.13 27.31 26.01 26.46 769,969 +1.00(+3.93%)
Nov 06, 2006 25.18 25.52 25.06 25.46 365,714 +0.44(+1.76%)
Nov 03, 2006 24.01 25.10 23.40 25.02 391,976 +1.00(+4.16%)
Nov 02, 2006 24.03 24.17 23.64 24.02 407,628 -0.16(-0.66%)
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.