Blackbaud Inc (NQ: BLKB )

71.97 USD -0.25 (-0.35%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.51 29.57 28.40 29.41 412,536 +2.07(+7.57%)
Nov 29, 2011 27.66 27.88 27.09 27.34 100,674 -0.43(-1.55%)
Nov 28, 2011 26.54 27.83 26.50 27.77 234,393 +2.23(+8.73%)
Nov 25, 2011 26.02 26.29 25.54 25.54 56,675 -0.56(-2.15%)
Nov 23, 2011 26.75 26.92 25.79 26.10 213,423 -1.01(-3.73%)
Nov 22, 2011 27.45 27.60 26.86 27.11 94,147 -0.35(-1.27%)
Nov 21, 2011 27.73 27.92 27.29 27.46 140,916 -0.91(-3.21%)
Nov 18, 2011 28.34 28.55 28.01 28.37 91,673 +0.01(+0.04%)
Nov 17, 2011 28.48 28.97 28.10 28.36 128,737 -0.10(-0.35%)
Nov 16, 2011 28.86 29.43 28.43 28.46 116,175 -0.78(-2.67%)
Nov 15, 2011 28.47 29.41 28.22 29.24 141,083 +0.46(+1.60%)
Nov 14, 2011 29.12 29.31 28.53 28.78 119,729 -0.63(-2.14%)
Nov 11, 2011 28.40 29.50 28.30 29.41 168,102 +1.35(+4.81%)
Nov 10, 2011 28.28 28.71 27.62 28.06 196,949 +0.15(+0.54%)
Nov 09, 2011 28.63 29.00 27.83 27.91 199,958 -1.80(-6.06%)
Nov 08, 2011 28.95 29.82 28.78 29.71 157,665 +0.93(+3.23%)
Nov 07, 2011 28.95 29.37 28.23 28.78 163,822 -0.32(-1.10%)
Nov 04, 2011 28.95 29.25 28.49 29.10 123,198 -0.18(-0.61%)
Nov 03, 2011 28.31 29.49 27.60 29.28 196,305 +1.29(+4.61%)
Nov 02, 2011 26.54 28.24 25.91 27.99 248,412 +1.81(+6.91%)
Nov 01, 2011 26.70 28.03 26.05 26.18 211,326 -1.85(-6.60%)
Oct 31, 2011 28.22 28.70 27.89 28.03 104,885 -0.74(-2.57%)
Oct 28, 2011 28.62 29.30 28.30 28.77 152,768 +0.08(+0.28%)
Oct 27, 2011 27.45 28.99 26.86 28.69 273,505 +2.23(+8.43%)
Oct 26, 2011 26.42 26.58 25.44 26.46 129,238 +0.49(+1.89%)
Oct 25, 2011 26.83 27.02 25.93 25.97 214,606 -1.06(-3.92%)
Oct 24, 2011 25.98 27.15 25.98 27.03 131,380 +1.05(+4.04%)
Oct 21, 2011 25.89 26.03 25.51 25.98 119,184 +0.58(+2.28%)
Oct 20, 2011 25.36 25.58 24.54 25.40 99,725 -0.03(-0.12%)
Oct 19, 2011 25.89 26.50 25.24 25.43 120,953 -0.59(-2.27%)
Oct 18, 2011 24.94 26.17 24.68 26.02 188,192 +1.09(+4.37%)
Oct 17, 2011 25.70 25.78 24.86 24.93 138,595 -1.07(-4.12%)
Oct 14, 2011 25.86 26.02 25.39 26.00 132,397 +0.51(+2.00%)
Oct 13, 2011 25.04 25.60 24.88 25.49 108,839 +0.23(+0.91%)
Oct 12, 2011 24.80 25.46 24.63 25.26 160,435 +0.56(+2.27%)
Oct 11, 2011 24.20 24.78 24.18 24.70 122,230 +0.20(+0.82%)
Oct 10, 2011 23.73 24.58 23.58 24.50 198,960 +1.14(+4.88%)
Oct 07, 2011 23.78 23.91 23.27 23.36 177,996 -0.36(-1.52%)
Oct 06, 2011 23.13 23.75 22.83 23.72 161,766 +0.59(+2.55%)
Oct 05, 2011 22.70 23.26 22.39 23.13 119,185 +0.40(+1.76%)
Oct 04, 2011 20.81 22.79 20.81 22.73 260,649 +1.71(+8.14%)
Oct 03, 2011 22.02 22.44 21.02 21.02 230,364 -1.25(-5.61%)
Sep 30, 2011 22.82 23.27 22.25 22.27 214,374 -0.94(-4.05%)
Sep 29, 2011 23.63 23.63 22.50 23.21 102,551 +0.18(+0.78%)
Sep 28, 2011 24.16 24.21 23.02 23.03 144,666 -1.07(-4.44%)
Sep 27, 2011 24.03 24.67 23.60 24.10 161,399 +0.65(+2.77%)
Sep 26, 2011 23.11 23.51 22.66 23.45 147,823 +0.51(+2.22%)
Sep 23, 2011 22.39 23.01 22.30 22.94 181,589 +0.53(+2.37%)
Sep 22, 2011 22.25 23.03 22.10 22.41 392,269 -0.64(-2.78%)
Sep 21, 2011 23.93 24.32 22.97 23.05 190,022 -0.86(-3.60%)
Sep 20, 2011 24.76 24.85 23.86 23.91 150,719 -0.67(-2.73%)
Sep 19, 2011 24.46 24.91 24.21 24.58 147,205 -0.38(-1.52%)
Sep 16, 2011 24.92 24.96 24.64 24.96 384,483 +0.27(+1.09%)
Sep 15, 2011 24.58 24.72 24.09 24.69 164,009 +0.40(+1.65%)
Sep 14, 2011 23.94 24.64 23.48 24.29 208,489 +0.62(+2.62%)
Sep 13, 2011 23.40 23.77 23.17 23.67 124,519 +0.30(+1.28%)
Sep 12, 2011 22.63 23.37 22.61 23.37 116,158 +0.33(+1.43%)
Sep 09, 2011 23.59 23.73 22.75 23.04 169,355 -0.79(-3.32%)
Sep 08, 2011 24.33 24.59 23.76 23.83 128,151 -0.67(-2.73%)
Sep 07, 2011 23.93 24.54 23.92 24.50 135,047 +0.97(+4.12%)
Sep 06, 2011 22.76 23.61 22.71 23.53 180,728 -0.13(-0.55%)
Sep 02, 2011 24.20 24.50 23.51 23.66 199,445 -1.17(-4.71%)
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.