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 (%)
Dec 31, 2009 21.27 20.96 20.96 20.96 114,424 -0.38(-1.79%)
Dec 30, 2009 21.46 21.52 21.09 21.34 190,714 -0.18(-0.82%)
Dec 29, 2009 21.61 21.69 21.49 21.52 76,043 -0.11(-0.49%)
Dec 28, 2009 21.69 21.69 21.53 21.63 76,706 -0.04(-0.16%)
Dec 24, 2009 21.69 21.85 21.56 21.66 102,044 -0.01(-0.04%)
Dec 23, 2009 21.45 21.69 21.35 21.67 142,860 +0.32(+1.50%)
Dec 22, 2009 20.82 21.48 20.75 21.35 283,672 +0.61(+2.95%)
Dec 21, 2009 20.14 20.96 19.71 20.74 508,276 +0.66(+3.27%)
Dec 18, 2009 20.29 20.37 19.83 20.08 765,420 +0.03(+0.13%)
Dec 17, 2009 19.76 20.20 19.62 20.06 256,490 +0.11(+0.53%)
Dec 16, 2009 20.00 20.15 19.75 19.95 185,728 +0.12(+0.58%)
Dec 15, 2009 19.96 20.10 19.61 19.83 145,884 -0.12(-0.58%)
Dec 14, 2009 19.84 19.96 19.61 19.95 150,506 +0.35(+1.81%)
Dec 11, 2009 19.54 19.78 19.33 19.59 98,877 +0.10(+0.50%)
Dec 10, 2009 19.83 19.92 19.38 19.50 163,109 -0.30(-1.52%)
Dec 09, 2009 19.76 19.80 19.39 19.80 219,995 -0.01(-0.04%)
Dec 08, 2009 19.60 19.96 19.34 19.81 246,161 +0.13(+0.68%)
Dec 07, 2009 19.60 19.83 19.58 19.67 75,109 +0.01(+0.05%)
Dec 04, 2009 19.69 19.81 19.07 19.67 153,186 +0.69(+3.65%)
Dec 03, 2009 19.46 19.46 18.93 18.97 113,212 -0.48(-2.46%)
Dec 02, 2009 19.63 19.77 19.27 19.45 198,614 -0.12(-0.63%)
Dec 01, 2009 19.83 19.83 19.49 19.58 434,664 -0.17(-0.85%)
Nov 30, 2009 19.21 19.80 19.21 19.75 383,161 +0.59(+3.10%)
Nov 27, 2009 18.88 19.49 18.88 19.15 122,699 -0.43(-2.17%)
Nov 25, 2009 19.63 19.67 19.46 19.58 125,250 -0.02(-0.09%)
Nov 24, 2009 19.43 19.64 19.24 19.59 142,984 +0.21(+1.10%)
Nov 23, 2009 19.33 19.69 19.22 19.38 148,796 +0.31(+1.62%)
Nov 20, 2009 19.08 19.25 18.98 19.07 208,365 -0.08(-0.42%)
Nov 19, 2009 19.15 19.26 18.96 19.15 246,733 -0.21(-1.09%)
Nov 18, 2009 19.37 19.52 19.13 19.36 158,876 -0.06(-0.32%)
Nov 17, 2009 19.43 19.56 19.26 19.43 103,211 +0.00(+0.00%)
Nov 16, 2009 19.31 19.71 19.05 19.43 186,186 +0.17(+0.87%)
Nov 13, 2009 19.01 19.29 18.72 19.26 128,653 +0.14(+0.74%)
Nov 12, 2009 19.34 19.51 19.10 19.12 132,612 -0.34(-1.72%)
Nov 11, 2009 19.81 19.85 19.23 19.45 186,664 -0.27(-1.39%)
Nov 10, 2009 19.66 19.88 19.62 19.73 165,364 -0.10(-0.49%)
Nov 09, 2009 19.66 19.89 19.53 19.82 226,376 +0.28(+1.45%)
Nov 06, 2009 19.27 19.70 19.15 19.54 136,062 +0.11(+0.59%)
Nov 05, 2009 19.36 19.95 19.17 19.43 295,137 +0.22(+1.15%)
Nov 04, 2009 19.43 19.51 19.14 19.21 233,118 -0.22(-1.14%)
Nov 03, 2009 19.26 19.55 19.19 19.43 214,364 -0.04(-0.23%)
Nov 02, 2009 19.77 19.92 19.31 19.47 298,769 -0.12(-0.63%)
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%)
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.