Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.05 18.50 17.97 18.08 933,721 +0.11(+0.62%)
Mar 30, 2006 17.79 18.02 17.75 17.97 875,013 +0.22(+1.25%)
Mar 29, 2006 17.92 17.92 17.66 17.75 635,109 -0.04(-0.24%)
Mar 28, 2006 17.76 17.97 17.75 17.79 1,387,487 +0.10(+0.58%)
Mar 27, 2006 17.14 17.83 16.94 17.69 996,948 +0.67(+3.96%)
Mar 24, 2006 16.71 17.03 16.54 17.02 619,062 +0.38(+2.26%)
Mar 23, 2006 16.62 16.77 16.50 16.64 465,769 +0.05(+0.31%)
Mar 22, 2006 16.77 17.03 16.33 16.59 337,814 -0.18(-1.07%)
Mar 21, 2006 16.77 17.03 16.64 16.77 415,509 -0.05(-0.30%)
Mar 20, 2006 16.69 17.16 16.57 16.82 883,940 -0.19(-1.10%)
Mar 17, 2006 17.14 17.24 16.81 17.01 533,267 -0.04(-0.25%)
Mar 16, 2006 17.15 17.43 16.93 17.05 805,241 +0.06(+0.35%)
Mar 15, 2006 16.99 17.09 16.76 16.99 289,276 +0.14(+0.81%)
Mar 14, 2006 17.13 17.13 16.45 16.86 533,722 -0.22(-1.30%)
Mar 13, 2006 16.90 17.11 16.86 17.08 993,644 +0.34(+2.04%)
Mar 10, 2006 16.70 16.92 16.57 16.74 355,508 +0.12(+0.72%)
Mar 09, 2006 16.39 16.68 16.39 16.62 506,286 +0.22(+1.35%)
Mar 08, 2006 16.28 16.42 16.17 16.39 387,028 +0.15(+0.89%)
Mar 07, 2006 16.44 16.46 16.14 16.25 655,096 -0.26(-1.55%)
Mar 06, 2006 16.31 16.65 16.22 16.51 728,200 +0.31(+1.90%)
Mar 03, 2006 16.04 16.45 15.93 16.20 1,137,051 +0.15(+0.96%)
Mar 02, 2006 15.96 16.06 15.76 16.04 695,391 +0.09(+0.59%)
Mar 01, 2006 15.69 15.96 15.57 15.95 1,110,632 +0.33(+2.13%)
Feb 28, 2006 15.52 15.62 15.46 15.62 1,801,966 +0.10(+0.66%)
Feb 27, 2006 15.28 15.55 15.28 15.52 1,484,013 +0.23(+1.51%)
Feb 24, 2006 15.40 15.44 15.02 15.28 891,198 -0.08(-0.50%)
Feb 23, 2006 15.50 15.63 15.33 15.36 1,253,820 -0.14(-0.88%)
Feb 22, 2006 15.45 15.53 14.46 15.50 2,176,997 -0.06(-0.38%)
Feb 21, 2006 16.16 16.16 15.49 15.56 437,011 -0.50(-3.13%)
Feb 17, 2006 15.98 16.14 15.39 16.06 582,230 +0.19(+1.18%)
Feb 16, 2006 16.00 16.04 15.47 15.87 295,514 -0.13(-0.80%)
Feb 15, 2006 15.58 16.13 15.55 16.00 504,960 +0.44(+2.85%)
Feb 14, 2006 15.58 15.74 15.36 15.56 223,322 -0.09(-0.60%)
Feb 13, 2006 15.28 15.70 15.26 15.65 303,377 +0.38(+2.46%)
Feb 10, 2006 15.36 15.40 15.28 15.28 384,489 -0.09(-0.56%)
Feb 09, 2006 15.48 15.84 15.32 15.36 462,247 -0.08(-0.50%)
Feb 08, 2006 15.22 15.50 15.15 15.44 295,069 +0.24(+1.57%)
Feb 07, 2006 15.12 15.22 14.95 15.20 281,551 +0.10(+0.68%)
Feb 06, 2006 14.98 15.16 14.80 15.10 522,265 +0.17(+1.14%)
Feb 03, 2006 14.72 15.02 14.68 14.93 222,892 +0.13(+0.86%)
Feb 02, 2006 14.99 14.99 14.55 14.80 280,484 -0.12(-0.80%)
Feb 01, 2006 14.74 14.99 14.59 14.92 373,392 +0.25(+1.69%)
Jan 31, 2006 14.84 14.94 14.42 14.67 447,310 +0.00(+0.00%)
Jan 30, 2006 14.55 15.00 14.34 14.67 712,347 +0.66(+4.69%)
Jan 27, 2006 14.32 14.40 13.81 14.01 556,463 -0.21(-1.50%)
Jan 26, 2006 14.00 14.53 13.94 14.23 452,284 +0.26(+1.89%)
Jan 25, 2006 13.98 14.02 13.73 13.96 476,136 -0.07(-0.49%)
Jan 24, 2006 14.14 14.18 14.00 14.03 430,577 -0.15(-1.08%)
Jan 23, 2006 14.51 14.51 14.07 14.18 368,907 -0.29(-2.00%)
Jan 20, 2006 14.47 14.59 14.34 14.47 464,812 -0.06(-0.41%)
Jan 19, 2006 14.56 14.64 14.49 14.53 536,045 -0.05(-0.35%)
Jan 18, 2006 14.76 14.76 14.47 14.59 442,450 -0.26(-1.78%)
Jan 17, 2006 14.97 14.98 14.74 14.85 290,335 -0.09(-0.57%)
Jan 13, 2006 14.99 15.00 14.76 14.94 140,957 +0.00(+0.00%)
Jan 12, 2006 14.98 15.01 14.76 14.94 261,885 -0.04(-0.28%)
Jan 11, 2006 14.95 15.07 14.72 14.98 313,167 +0.13(+0.86%)
Jan 10, 2006 14.99 15.10 14.83 14.85 265,317 -0.26(-1.69%)
Jan 09, 2006 15.32 15.32 14.94 15.11 600,842 -0.11(-0.73%)
Jan 06, 2006 15.40 15.74 15.16 15.22 765,885 -0.06(-0.39%)
Jan 05, 2006 14.76 15.42 14.63 15.28 591,512 +0.60(+4.07%)
Jan 04, 2006 14.72 14.72 14.63 14.68 302,240 -0.03(-0.17%)
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.