Skip to main content

Blackbaud Inc (NQ: BLKB )

84.71 +0.53 (+0.63%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.95 20.79 19.11 19.59 419,958 -0.56(-2.76%)
Oct 29, 2009 19.07 20.84 19.07 20.15 586,123 +1.45(+7.74%)
Oct 28, 2009 19.52 19.61 18.54 18.70 238,145 -0.91(-4.64%)
Oct 27, 2009 20.07 20.32 19.50 19.61 253,983 -0.43(-2.16%)
Oct 26, 2009 20.18 20.64 19.90 20.04 167,764 -0.18(-0.87%)
Oct 23, 2009 20.37 21.01 20.20 20.22 165,515 -0.51(-2.47%)
Oct 22, 2009 20.48 20.83 20.05 20.73 169,710 +0.28(+1.38%)
Oct 21, 2009 20.66 21.27 20.31 20.45 229,390 -0.20(-0.98%)
Oct 20, 2009 20.62 21.12 20.51 20.65 343,036 -0.33(-1.56%)
Oct 19, 2009 21.11 21.15 20.80 20.98 171,061 +0.00(+0.00%)
Oct 16, 2009 21.09 21.48 20.66 20.98 353,966 -0.22(-1.04%)
Oct 15, 2009 20.94 21.21 20.94 21.20 163,827 +0.10(+0.46%)
Oct 14, 2009 21.33 21.69 21.08 21.10 177,578 -0.04(-0.17%)
Oct 13, 2009 21.38 21.49 20.97 21.14 174,608 -0.20(-0.95%)
Oct 12, 2009 21.72 21.98 21.09 21.34 252,748 -0.11(-0.49%)
Oct 09, 2009 21.22 21.51 20.87 21.45 249,259 +0.23(+1.08%)
Oct 08, 2009 21.17 21.45 20.96 21.22 286,192 +0.26(+1.26%)
Oct 07, 2009 21.17 21.46 20.76 20.95 222,823 -0.23(-1.08%)
Oct 06, 2009 21.08 21.32 20.95 21.18 319,347 +0.34(+1.65%)
Oct 05, 2009 20.32 20.84 20.31 20.84 241,033 +0.56(+2.74%)
Oct 02, 2009 20.04 20.57 19.33 20.28 261,643 +0.06(+0.31%)
Oct 01, 2009 20.33 20.48 20.08 20.22 220,652 -0.26(-1.29%)
Sep 30, 2009 20.20 20.84 20.04 20.49 296,113 +0.24(+1.18%)
Sep 29, 2009 20.53 20.73 20.21 20.25 760,469 -0.29(-1.42%)
Sep 28, 2009 20.71 20.95 20.52 20.54 446,288 +0.00(+0.00%)
Sep 25, 2009 20.57 20.91 20.49 20.54 191,474 -0.15(-0.73%)
Sep 24, 2009 20.87 20.97 20.60 20.69 695,873 -0.15(-0.72%)
Sep 23, 2009 21.09 21.15 20.04 20.84 297,991 -0.28(-1.34%)
Sep 22, 2009 21.59 21.68 21.03 21.12 621,624 -0.42(-1.97%)
Sep 21, 2009 20.61 21.72 20.53 21.55 998,969 +0.81(+3.92%)
Sep 18, 2009 19.32 20.73 19.14 20.73 834,551 +1.47(+7.66%)
Sep 17, 2009 18.69 19.52 18.51 19.26 280,679 +0.48(+2.54%)
Sep 16, 2009 17.45 18.82 17.39 18.78 363,639 +1.33(+7.64%)
Sep 15, 2009 17.82 17.93 17.28 17.45 310,224 -0.49(-2.76%)
Sep 14, 2009 17.74 18.00 17.68 17.94 108,815 +0.16(+0.89%)
Sep 11, 2009 17.85 17.99 17.75 17.78 91,283 -0.10(-0.54%)
Sep 10, 2009 17.72 17.88 17.67 17.88 141,078 +0.09(+0.50%)
Sep 09, 2009 17.39 17.82 17.31 17.79 264,505 +0.39(+2.23%)
Sep 08, 2009 17.39 17.46 17.05 17.40 225,201 +0.19(+1.13%)
Sep 04, 2009 16.90 17.36 16.66 17.21 142,202 +0.24(+1.40%)
Sep 03, 2009 16.85 17.05 16.56 16.97 79,486 +0.16(+0.95%)
Sep 02, 2009 16.64 17.01 16.64 16.81 94,604 +0.09(+0.53%)
Sep 01, 2009 16.92 17.44 16.34 16.72 224,243 -0.27(-1.61%)
Aug 31, 2009 16.94 17.15 16.77 17.00 215,849 -0.19(-1.13%)
Aug 28, 2009 17.57 17.66 17.05 17.19 118,042 -0.28(-1.62%)
Aug 27, 2009 17.59 17.70 17.20 17.47 124,315 -0.11(-0.60%)
Aug 26, 2009 17.55 17.71 17.29 17.58 228,721 +0.05(+0.30%)
Aug 25, 2009 17.56 17.77 16.93 17.53 234,233 -0.03(-0.15%)
Aug 24, 2009 17.32 17.57 17.28 17.55 208,221 +0.29(+1.68%)
Aug 21, 2009 16.69 17.31 16.68 17.26 485,423 +0.66(+3.97%)
Aug 20, 2009 16.52 16.82 16.38 16.61 169,225 +0.10(+0.59%)
Aug 19, 2009 16.02 16.53 15.86 16.51 152,096 +0.33(+2.06%)
Aug 18, 2009 16.17 16.50 15.96 16.17 181,826 +0.04(+0.27%)
Aug 17, 2009 16.20 16.28 16.03 16.13 98,779 -0.31(-1.87%)
Aug 14, 2009 16.69 16.87 16.22 16.44 137,223 -0.36(-2.14%)
Aug 13, 2009 16.82 17.06 16.54 16.80 120,414 +0.02(+0.10%)
Aug 12, 2009 16.59 17.06 15.89 16.78 206,814 +0.26(+1.60%)
Aug 11, 2009 16.61 16.78 16.52 16.52 165,115 -0.36(-2.13%)
Aug 10, 2009 17.04 17.16 16.72 16.88 195,541 -0.32(-1.84%)
Aug 07, 2009 17.25 17.47 16.36 17.19 388,400 +0.27(+1.61%)
Aug 06, 2009 17.35 17.48 16.78 16.92 286,756 -0.45(-2.58%)
Aug 05, 2009 17.34 17.63 17.04 17.37 214,251 -0.05(-0.30%)
Aug 04, 2009 16.99 17.52 16.40 17.42 251,888 +0.09(+0.51%)
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.