Skip to main content

Blackbaud Inc (NQ: BLKB )

73.96 +1.05 (+1.44%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.55 34.55 34.19 34.30 130,321 -0.40(-1.16%)
Jun 27, 2014 33.89 34.76 33.89 34.70 178,281 +0.58(+1.69%)
Jun 26, 2014 34.08 34.24 33.70 34.13 89,096 +0.02(+0.06%)
Jun 25, 2014 33.93 34.27 33.90 34.11 94,803 +0.09(+0.25%)
Jun 24, 2014 33.94 34.38 33.73 34.02 256,640 +0.06(+0.17%)
Jun 23, 2014 33.93 34.25 33.86 33.96 129,632 +0.09(+0.26%)
Jun 20, 2014 34.06 34.06 33.76 33.88 311,133 -0.16(-0.48%)
Jun 19, 2014 34.40 34.62 33.77 34.04 166,572 -0.18(-0.53%)
Jun 18, 2014 34.70 34.87 34.09 34.22 160,688 -0.50(-1.44%)
Jun 17, 2014 33.96 34.74 33.90 34.72 137,980 +0.70(+2.06%)
Jun 16, 2014 33.66 34.03 33.43 34.02 76,137 +0.44(+1.31%)
Jun 13, 2014 33.54 33.64 33.34 33.58 95,675 +0.22(+0.66%)
Jun 12, 2014 33.91 33.95 33.14 33.36 145,826 -0.61(-1.81%)
Jun 11, 2014 33.89 34.33 33.59 33.97 73,332 -0.19(-0.56%)
Jun 10, 2014 32.41 34.44 32.41 34.17 76,912 -0.12(-0.36%)
Jun 06, 2014 33.77 34.30 33.13 34.29 131,898 +0.74(+2.20%)
Jun 05, 2014 32.91 33.59 32.72 33.55 231,845 +0.66(+2.01%)
Jun 04, 2014 32.66 32.98 32.44 32.89 128,865 +0.06(+0.18%)
Jun 03, 2014 32.65 32.94 32.47 32.83 260,663 +0.06(+0.18%)
Jun 02, 2014 32.87 32.96 32.40 32.77 152,478 -0.10(-0.29%)
May 30, 2014 33.93 33.93 32.82 32.87 163,834 -0.95(-2.81%)
May 29, 2014 33.56 33.88 33.23 33.82 144,510 +0.36(+1.06%)
May 28, 2014 33.19 33.81 32.89 33.46 210,167 +0.08(+0.23%)
May 27, 2014 33.04 33.68 32.83 33.39 103,786 +0.58(+1.75%)
May 23, 2014 32.38 32.81 32.81 32.81 110,764 +0.52(+1.60%)
May 22, 2014 32.14 32.37 31.92 32.29 52,155 +0.14(+0.45%)
May 21, 2014 32.18 32.31 31.79 32.15 147,859 +0.24(+0.75%)
May 20, 2014 32.42 32.49 31.61 31.91 272,430 -0.58(-1.80%)
May 19, 2014 31.73 32.61 31.51 32.49 139,264 +0.66(+2.07%)
May 16, 2014 31.52 31.85 31.00 31.83 167,912 +0.26(+0.82%)
May 15, 2014 30.79 31.74 30.25 31.58 275,416 +0.59(+1.91%)
May 14, 2014 31.56 31.56 30.86 30.98 177,120 -0.64(-2.03%)
May 13, 2014 32.00 32.00 31.61 31.62 149,126 -0.36(-1.14%)
May 12, 2014 31.08 32.17 31.08 31.99 132,744 +0.99(+3.21%)
May 09, 2014 30.38 31.16 30.29 30.99 110,912 +0.47(+1.54%)
May 08, 2014 31.21 31.40 30.42 30.52 270,561 -0.79(-2.53%)
May 07, 2014 31.09 31.38 30.84 31.32 305,413 +0.24(+0.78%)
May 06, 2014 31.09 31.32 30.78 31.07 295,540 -0.15(-0.47%)
May 05, 2014 31.04 31.33 30.70 31.22 168,356 -0.12(-0.40%)
May 02, 2014 31.04 31.65 30.90 31.35 440,356 +0.45(+1.45%)
May 01, 2014 29.39 30.95 28.96 30.90 367,206 +1.78(+6.11%)
Apr 30, 2014 28.45 29.20 28.13 29.12 259,064 +0.48(+1.67%)
Apr 29, 2014 28.71 28.93 28.48 28.64 215,895 +0.08(+0.27%)
Apr 28, 2014 28.94 29.15 28.33 28.56 281,074 -0.23(-0.80%)
Apr 25, 2014 29.13 29.45 28.75 28.79 297,216 -0.51(-1.73%)
Apr 24, 2014 29.50 29.50 29.04 29.30 248,988 -0.02(-0.07%)
Apr 23, 2014 29.60 29.60 29.17 29.32 327,250 -0.33(-1.13%)
Apr 22, 2014 30.04 30.07 29.46 29.65 345,494 -0.43(-1.43%)
Apr 21, 2014 30.27 30.53 29.90 30.08 72,928 -0.13(-0.44%)
Apr 17, 2014 29.76 30.22 30.22 30.22 156,648 +0.35(+1.18%)
Apr 16, 2014 30.02 30.13 29.56 29.86 243,049 +0.04(+0.13%)
Apr 15, 2014 29.61 29.94 29.06 29.83 310,839 +0.32(+1.07%)
Apr 14, 2014 29.47 29.64 29.17 29.51 168,199 +0.39(+1.35%)
Apr 11, 2014 29.36 30.37 28.90 29.12 242,439 -0.54(-1.81%)
Apr 10, 2014 30.48 30.62 29.62 29.65 314,744 -0.84(-2.76%)
Apr 09, 2014 30.45 30.64 30.18 30.50 131,229 +0.14(+0.47%)
Apr 08, 2014 30.35 30.53 30.04 30.35 266,580 -0.02(-0.06%)
Apr 07, 2014 30.30 30.74 30.17 30.37 243,573 -0.03(-0.09%)
Apr 04, 2014 31.21 31.23 30.33 30.40 447,360 -0.55(-1.76%)
Apr 03, 2014 31.37 31.56 30.87 30.95 268,166 -0.47(-1.49%)
Apr 02, 2014 31.15 31.45 31.15 31.41 231,589 +0.32(+1.01%)
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.