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 (%)
Nov 28, 2008 10.57 10.87 10.52 10.80 164,083 +0.07(+0.64%)
Nov 26, 2008 10.26 10.81 10.26 10.73 342,413 +0.26(+2.47%)
Nov 25, 2008 11.11 11.11 10.07 10.47 342,402 -0.48(-4.34%)
Nov 24, 2008 10.35 10.98 10.06 10.95 275,324 +0.81(+7.95%)
Nov 21, 2008 9.312 10.21 8.738 10.14 527,490 +0.91(+9.84%)
Nov 20, 2008 9.972 10.23 9.132 9.235 492,338 -0.80(-7.95%)
Nov 19, 2008 10.72 10.87 9.990 10.03 475,466 -0.68(-6.33%)
Nov 18, 2008 10.10 10.76 9.990 10.71 555,089 +0.69(+6.84%)
Nov 17, 2008 9.638 10.46 9.561 10.02 371,679 +0.33(+3.36%)
Nov 14, 2008 11.08 11.14 9.664 9.698 616,971 -1.65(-14.58%)
Nov 13, 2008 10.27 11.44 9.818 11.35 323,642 +1.06(+10.33%)
Nov 12, 2008 10.44 10.96 10.25 10.29 245,071 -0.32(-2.99%)
Nov 11, 2008 10.48 11.09 10.32 10.61 219,488 +0.05(+0.49%)
Nov 10, 2008 10.88 10.92 10.39 10.56 302,111 -0.08(-0.73%)
Nov 07, 2008 10.79 10.99 10.32 10.63 337,272 -0.02(-0.16%)
Nov 06, 2008 11.10 11.10 10.52 10.65 342,417 -0.55(-4.90%)
Nov 05, 2008 11.77 12.00 11.15 11.20 281,855 -0.73(-6.11%)
Nov 04, 2008 13.20 13.20 11.48 11.93 551,763 -1.13(-8.67%)
Nov 03, 2008 13.33 13.69 12.84 13.06 489,897 +0.03(+0.20%)
Oct 31, 2008 12.24 13.21 12.15 13.03 336,420 +0.65(+5.26%)
Oct 30, 2008 12.09 12.46 11.16 12.38 204,848 +0.64(+5.48%)
Oct 29, 2008 11.81 12.16 11.28 11.74 267,956 +0.03(+0.29%)
Oct 28, 2008 11.02 11.75 10.52 11.70 468,466 +0.95(+8.85%)
Oct 27, 2008 11.10 11.88 10.69 10.75 288,031 -0.46(-4.13%)
Oct 24, 2008 11.07 11.52 10.80 11.22 458,255 -0.73(-6.10%)
Oct 23, 2008 12.08 12.12 11.45 11.94 411,043 -0.15(-1.21%)
Oct 22, 2008 12.55 12.75 11.89 12.09 242,116 -0.64(-5.05%)
Oct 21, 2008 13.04 13.32 12.66 12.73 189,870 -0.56(-4.19%)
Oct 20, 2008 13.29 13.62 13.10 13.29 414,144 +0.18(+1.37%)
Oct 17, 2008 12.30 13.70 11.86 13.11 599,011 +0.32(+2.48%)
Oct 16, 2008 12.43 12.89 11.54 12.79 419,580 +0.47(+3.83%)
Oct 15, 2008 13.39 14.13 12.31 12.32 362,520 -1.26(-9.28%)
Oct 14, 2008 15.03 15.14 13.33 13.58 390,377 -1.02(-6.99%)
Oct 13, 2008 14.02 14.61 13.73 14.60 486,008 +1.17(+8.68%)
Oct 10, 2008 11.76 13.64 11.10 13.44 718,051 +1.23(+10.04%)
Oct 09, 2008 13.03 14.13 12.07 12.21 521,659 -0.59(-4.62%)
Oct 08, 2008 12.84 13.39 12.48 12.80 511,465 -0.28(-2.16%)
Oct 07, 2008 13.57 13.96 13.04 13.09 871,925 -0.29(-2.18%)
Oct 06, 2008 13.02 13.59 12.72 13.38 834,010 -1.21(-8.29%)
Oct 03, 2008 15.59 15.73 14.56 14.59 354,131 -0.88(-5.71%)
Oct 02, 2008 15.91 16.27 15.40 15.47 323,389 -0.57(-3.53%)
Oct 01, 2008 15.69 16.43 15.69 16.03 529,997 +0.21(+1.36%)
Sep 30, 2008 16.17 16.18 15.59 15.82 844,447 -0.37(-2.28%)
Sep 29, 2008 16.65 16.71 15.57 16.19 521,965 -0.68(-4.02%)
Sep 26, 2008 16.70 16.98 16.56 16.87 280,660 -0.18(-1.06%)
Sep 25, 2008 16.79 17.39 16.70 17.05 708,201 +0.38(+2.26%)
Sep 24, 2008 17.23 17.85 16.58 16.67 393,930 -0.46(-2.70%)
Sep 23, 2008 17.60 17.74 17.08 17.13 255,570 -0.42(-2.39%)
Sep 22, 2008 18.73 18.73 17.53 17.55 300,322 -1.23(-6.53%)
Sep 19, 2008 18.82 19.62 18.02 18.78 1,041,350 +0.69(+3.79%)
Sep 18, 2008 17.32 18.29 16.51 18.09 1,021,904 +1.03(+6.03%)
Sep 17, 2008 17.04 17.30 16.48 17.06 519,754 -0.09(-0.55%)
Sep 16, 2008 16.71 17.36 16.55 17.16 494,948 +0.80(+4.87%)
Sep 15, 2008 16.40 16.75 16.32 16.36 350,371 -0.27(-1.60%)
Sep 12, 2008 17.00 17.00 16.48 16.63 293,270 -0.48(-2.81%)
Sep 11, 2008 16.88 17.21 16.52 17.11 277,370 +0.13(+0.76%)
Sep 10, 2008 16.71 17.24 16.44 16.98 412,892 +0.51(+3.13%)
Sep 09, 2008 17.23 17.68 16.41 16.46 314,774 -0.75(-4.33%)
Sep 08, 2008 16.99 17.41 16.87 17.21 234,293 +0.33(+1.93%)
Sep 05, 2008 16.92 17.66 16.82 16.88 287,669 -0.17(-1.01%)
Sep 04, 2008 17.13 17.61 17.06 17.06 337,216 -0.24(-1.39%)
Sep 03, 2008 17.35 17.66 17.06 17.30 311,468 -0.07(-0.40%)
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.