Skip to main content

Blackbaud Inc (NQ: BLKB )

73.69 +0.78 (+1.08%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.84 22.84 22.47 22.75 266,062 +0.14(+0.62%)
Aug 30, 2012 22.60 22.69 22.27 22.61 243,759 -0.08(-0.37%)
Aug 29, 2012 22.80 22.97 22.26 22.70 250,076 +0.01(+0.04%)
Aug 27, 2012 23.02 23.12 22.60 22.69 210,226 -0.16(-0.69%)
Aug 24, 2012 23.01 23.26 22.66 22.85 422,995 -0.35(-1.53%)
Aug 23, 2012 23.27 23.32 23.02 23.20 292,499 -0.05(-0.20%)
Aug 22, 2012 23.39 23.58 23.04 23.25 434,944 -0.13(-0.56%)
Aug 21, 2012 23.51 23.75 23.14 23.38 659,876 -0.01(-0.04%)
Aug 20, 2012 24.40 24.40 23.27 23.39 328,950 -1.03(-4.22%)
Aug 17, 2012 24.18 24.58 23.92 24.42 187,291 +0.11(+0.46%)
Aug 16, 2012 23.96 24.38 23.59 24.31 132,379 +0.32(+1.32%)
Aug 15, 2012 23.72 24.15 23.58 23.99 145,928 +0.31(+1.29%)
Aug 14, 2012 23.71 23.83 23.42 23.69 300,125 -0.03(-0.12%)
Aug 13, 2012 23.56 23.74 23.20 23.71 184,056 +0.03(+0.12%)
Aug 10, 2012 23.28 23.72 22.97 23.69 374,147 +0.37(+1.59%)
Aug 09, 2012 23.39 24.92 23.04 23.31 355,754 -0.04(-0.16%)
Aug 08, 2012 25.12 26.29 21.34 23.35 1,668,348 -2.43(-9.44%)
Aug 07, 2012 25.78 26.32 25.61 25.78 298,120 +0.20(+0.80%)
Aug 06, 2012 25.54 25.90 25.08 25.58 315,159 +0.04(+0.15%)
Aug 03, 2012 24.60 25.74 24.55 25.54 306,828 +1.32(+5.44%)
Aug 02, 2012 23.99 24.63 23.99 24.22 398,157 +0.11(+0.46%)
Aug 01, 2012 25.21 25.52 24.10 24.11 235,184 -0.95(-3.78%)
Jul 31, 2012 24.88 25.24 24.71 25.06 242,157 +0.16(+0.63%)
Jul 30, 2012 25.32 25.63 24.88 24.90 94,531 -0.44(-1.72%)
Jul 27, 2012 24.78 25.66 24.49 25.34 219,318 +0.73(+2.98%)
Jul 26, 2012 25.43 25.56 24.41 24.60 152,590 -0.37(-1.49%)
Jul 25, 2012 24.99 25.25 24.76 24.98 146,406 +0.10(+0.41%)
Jul 24, 2012 24.78 24.89 24.54 24.87 243,652 +0.13(+0.53%)
Jul 23, 2012 24.22 24.91 24.08 24.74 170,053 +0.00(+0.00%)
Jul 20, 2012 25.58 25.70 24.74 24.74 235,094 -1.10(-4.24%)
Jul 19, 2012 25.49 26.18 25.35 25.84 155,330 +0.43(+1.68%)
Jul 18, 2012 25.04 25.73 25.02 25.41 151,866 +0.37(+1.48%)
Jul 17, 2012 24.77 25.18 24.65 25.04 214,653 +0.41(+1.66%)
Jul 16, 2012 25.03 25.11 24.60 24.63 146,434 -0.41(-1.63%)
Jul 13, 2012 24.44 25.17 24.44 25.04 186,958 +0.67(+2.74%)
Jul 12, 2012 24.30 24.64 24.30 24.37 187,495 -0.12(-0.49%)
Jul 11, 2012 24.28 24.54 24.13 24.49 141,550 +0.20(+0.84%)
Jul 10, 2012 24.60 24.60 24.20 24.29 212,471 -0.11(-0.46%)
Jul 09, 2012 24.20 24.46 24.18 24.40 251,063 +0.08(+0.34%)
Jul 06, 2012 24.25 24.40 24.09 24.32 204,845 -0.25(-1.02%)
Jul 05, 2012 24.01 24.67 23.87 24.57 163,526 +0.55(+2.28%)
Jul 03, 2012 23.71 24.08 23.69 24.02 164,014 +0.27(+1.13%)
Jul 02, 2012 23.96 23.96 23.54 23.75 273,006 -0.09(-0.39%)
Jun 29, 2012 23.95 23.98 23.50 23.84 252,376 +0.50(+2.15%)
Jun 28, 2012 23.64 23.71 23.02 23.34 118,104 -0.57(-2.37%)
Jun 27, 2012 23.79 24.08 23.56 23.91 141,862 +0.13(+0.55%)
Jun 26, 2012 23.62 23.94 23.18 23.78 107,371 +0.24(+1.03%)
Jun 25, 2012 23.65 23.69 23.30 23.54 91,554 -0.53(-2.20%)
Jun 22, 2012 23.47 24.15 23.31 24.07 291,646 +0.75(+3.23%)
Jun 21, 2012 24.14 24.30 23.26 23.31 184,658 -0.81(-3.35%)
Jun 20, 2012 24.10 24.45 23.98 24.12 98,477 -0.04(-0.15%)
Jun 19, 2012 23.89 24.42 23.80 24.16 164,130 +0.48(+2.04%)
Jun 18, 2012 23.29 23.73 23.21 23.68 221,305 +0.21(+0.91%)
Jun 15, 2012 22.96 23.51 22.74 23.46 464,360 +0.46(+1.98%)
Jun 14, 2012 22.56 23.05 22.31 23.01 280,555 +0.40(+1.77%)
Jun 13, 2012 22.88 23.19 22.52 22.61 249,660 -0.35(-1.54%)
Jun 12, 2012 23.04 23.17 22.63 22.96 244,011 +0.06(+0.28%)
Jun 11, 2012 23.77 23.84 22.87 22.90 196,800 -0.55(-2.34%)
Jun 08, 2012 23.45 23.56 22.93 23.44 404,302 -0.10(-0.43%)
Jun 07, 2012 24.15 24.15 23.46 23.55 400,532 -0.25(-1.05%)
Jun 06, 2012 23.82 24.00 23.69 23.80 309,245 +0.14(+0.59%)
Jun 05, 2012 23.14 23.66 23.14 23.66 173,634 +0.41(+1.76%)
Jun 04, 2012 23.23 23.54 22.99 23.25 178,775 +0.11(+0.48%)
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.