Blackbaud Inc (NQ: BLKB )

70.56 USD -0.99 (-1.38%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.71 27.69 25.55 27.67 349,840 +1.63(+6.26%)
Jan 30, 2008 25.95 26.97 25.93 26.04 269,454 -0.15(-0.57%)
Jan 29, 2008 25.98 26.51 25.91 26.19 269,119 +0.41(+1.59%)
Jan 28, 2008 25.58 25.80 25.25 25.78 285,575 +0.09(+0.35%)
Jan 25, 2008 27.05 27.10 25.57 25.69 453,716 -1.19(-4.43%)
Jan 24, 2008 27.68 28.19 26.74 26.88 602,309 -0.60(-2.18%)
Jan 23, 2008 25.56 27.53 24.89 27.48 380,449 +1.36(+5.21%)
Jan 22, 2008 25.80 27.07 25.80 26.12 209,315 -0.70(-2.61%)
Jan 21, 2008 25.73 27.35 25.73 26.82 448,028 +0.00(+0.00%)
Jan 18, 2008 25.73 27.35 25.73 26.82 448,028 +1.05(+4.07%)
Jan 17, 2008 25.66 26.27 25.46 25.77 232,535 +0.16(+0.62%)
Jan 16, 2008 25.14 26.55 25.14 25.61 325,514 +0.34(+1.35%)
Jan 15, 2008 25.14 25.92 25.03 25.27 273,019 -0.51(-1.98%)
Jan 14, 2008 25.41 26.35 25.07 25.78 155,449 +0.59(+2.34%)
Jan 11, 2008 25.85 26.00 25.10 25.19 131,812 -0.81(-3.12%)
Jan 10, 2008 26.06 26.36 25.38 26.00 376,078 -0.42(-1.59%)
Jan 09, 2008 25.76 26.55 25.40 26.42 230,251 +0.62(+2.40%)
Jan 08, 2008 27.17 27.64 25.78 25.80 184,550 -1.29(-4.76%)
Jan 07, 2008 26.44 27.77 26.42 27.09 229,579 +0.72(+2.73%)
Jan 04, 2008 26.97 27.35 26.21 26.37 147,284 -0.91(-3.34%)
Jan 03, 2008 27.70 27.96 27.04 27.28 186,167 -0.47(-1.69%)
Jan 02, 2008 27.62 28.00 26.97 27.75 225,542 -0.29(-1.03%)
Jan 01, 2008 28.30 28.32 27.89 28.04 306,703 +0.00(+0.00%)
Dec 31, 2007 28.30 28.32 27.89 28.04 306,703 -0.46(-1.61%)
Dec 28, 2007 28.71 29.14 28.46 28.50 143,485 +0.08(+0.28%)
Dec 27, 2007 29.76 29.96 28.34 28.42 321,709 -1.32(-4.44%)
Dec 26, 2007 29.33 30.04 29.07 29.74 270,292 +0.20(+0.68%)
Dec 24, 2007 29.71 30.04 29.40 29.54 106,807 -0.05(-0.17%)
Dec 21, 2007 29.97 30.23 29.02 29.59 883,674 +0.04(+0.14%)
Dec 20, 2007 28.98 29.57 28.42 29.55 169,975 +0.91(+3.18%)
Dec 19, 2007 28.66 29.36 28.31 28.64 387,259 -0.13(-0.45%)
Dec 18, 2007 28.17 28.83 27.96 28.77 372,545 +0.81(+2.90%)
Dec 17, 2007 27.09 28.05 27.02 27.96 249,251 +0.66(+2.42%)
Dec 14, 2007 27.43 27.80 27.09 27.30 251,782 -0.51(-1.83%)
Dec 13, 2007 27.78 27.86 27.27 27.81 142,044 -0.18(-0.64%)
Dec 12, 2007 28.48 28.88 27.32 27.99 223,335 +0.28(+1.01%)
Dec 11, 2007 28.42 28.85 27.71 27.71 275,626 -0.87(-3.04%)
Dec 10, 2007 28.46 29.02 28.42 28.58 258,230 +0.10(+0.35%)
Dec 07, 2007 28.32 28.48 28.00 28.48 160,131 +0.28(+0.99%)
Dec 06, 2007 27.70 28.38 27.65 28.20 257,334 +0.46(+1.66%)
Dec 05, 2007 28.02 28.06 27.31 27.74 164,008 +0.14(+0.51%)
Dec 04, 2007 28.23 28.34 27.42 27.60 322,001 -0.92(-3.23%)
Dec 03, 2007 28.32 29.37 28.32 28.52 354,921 +0.06(+0.21%)
Nov 30, 2007 28.00 28.80 27.86 28.46 525,140 +0.65(+2.34%)
Nov 29, 2007 27.96 27.99 27.59 27.81 154,602 -0.17(-0.61%)
Nov 28, 2007 27.25 28.18 26.99 27.98 277,106 +1.08(+4.01%)
Nov 27, 2007 26.65 27.15 26.52 26.90 318,754 +0.29(+1.09%)
Nov 26, 2007 27.11 27.24 26.57 26.61 164,133 -0.57(-2.10%)
Nov 23, 2007 26.74 27.50 26.48 27.18 64,351 +0.60(+2.26%)
Nov 21, 2007 27.05 27.11 26.55 26.58 281,212 -0.68(-2.49%)
Nov 20, 2007 26.81 27.45 26.45 27.26 399,401 +0.39(+1.45%)
Nov 19, 2007 27.56 27.84 26.63 26.87 171,532 -1.08(-3.86%)
Nov 16, 2007 27.97 28.05 27.30 27.95 265,974 +0.05(+0.18%)
Nov 15, 2007 27.84 28.17 27.41 27.90 344,521 -0.10(-0.36%)
Nov 14, 2007 28.02 28.10 27.63 28.00 261,229 +0.00(+0.00%)
Nov 13, 2007 27.93 28.10 27.71 28.00 537,792 +0.18(+0.65%)
Nov 12, 2007 26.54 27.86 26.54 27.82 262,857 +1.14(+4.27%)
Nov 09, 2007 27.00 27.16 26.55 26.68 273,464 -0.58(-2.13%)
Nov 08, 2007 26.38 27.44 26.32 27.26 323,276 +1.01(+3.85%)
Nov 07, 2007 26.59 26.98 26.02 26.25 229,273 -0.72(-2.67%)
Nov 06, 2007 26.13 26.99 26.07 26.97 249,575 +0.86(+3.29%)
Nov 05, 2007 25.75 26.62 25.56 26.11 452,309 -0.05(-0.19%)
Nov 02, 2007 24.95 27.32 24.86 26.16 710,109 -1.44(-5.22%)
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.