Blackbaud Inc (NQ: BLKB )

71.73 USD -0.08 (-0.11%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.32 22.65 22.20 22.30 356,530 +0.11(+0.50%)
Jan 28, 2010 22.31 22.36 21.90 22.19 297,797 -0.12(-0.54%)
Jan 27, 2010 21.84 22.33 21.78 22.31 139,994 +0.35(+1.59%)
Jan 26, 2010 21.79 22.17 21.59 21.96 214,418 +0.03(+0.14%)
Jan 25, 2010 22.13 22.18 21.80 21.93 163,832 -0.08(-0.36%)
Jan 22, 2010 22.30 22.44 21.94 22.01 164,961 -0.37(-1.65%)
Jan 21, 2010 22.55 22.74 22.00 22.38 239,803 -0.18(-0.80%)
Jan 20, 2010 22.93 23.26 22.10 22.56 249,354 -0.57(-2.46%)
Jan 19, 2010 23.39 23.45 23.04 23.13 319,181 -0.28(-1.20%)
Jan 15, 2010 23.66 23.41 23.41 23.41 206,000 -0.16(-0.68%)
Jan 14, 2010 23.40 23.64 23.39 23.57 116,599 +0.04(+0.17%)
Jan 13, 2010 23.43 23.61 23.01 23.53 137,889 +0.22(+0.94%)
Jan 12, 2010 23.51 23.83 23.21 23.31 170,458 -0.44(-1.85%)
Jan 11, 2010 23.97 23.97 23.37 23.75 105,218 -0.13(-0.54%)
Jan 08, 2010 23.70 23.92 23.70 23.88 80,277 +0.03(+0.13%)
Jan 07, 2010 24.11 24.11 23.55 23.85 120,789 -0.23(-0.96%)
Jan 06, 2010 23.93 24.10 23.81 24.08 208,004 +0.09(+0.38%)
Jan 05, 2010 24.04 24.24 23.75 23.99 152,010 -0.16(-0.66%)
Jan 04, 2010 23.84 24.30 23.81 24.15 139,652 +0.52(+2.20%)
Dec 31, 2009 23.98 23.63 23.63 23.63 101,500 -0.43(-1.79%)
Dec 30, 2009 24.19 24.26 23.77 24.06 169,173 -0.20(-0.82%)
Dec 29, 2009 24.36 24.45 24.23 24.26 67,454 -0.12(-0.49%)
Dec 28, 2009 24.45 24.45 24.27 24.38 68,042 -0.04(-0.16%)
Dec 24, 2009 24.45 24.64 24.31 24.42 90,518 -0.01(-0.04%)
Dec 23, 2009 24.18 24.45 24.07 24.43 126,724 +0.36(+1.50%)
Dec 22, 2009 23.47 24.21 23.39 24.07 251,631 +0.69(+2.95%)
Dec 21, 2009 22.70 23.63 22.22 23.38 450,865 +0.74(+3.27%)
Dec 18, 2009 22.87 22.96 22.35 22.64 678,964 +0.03(+0.13%)
Dec 17, 2009 22.28 22.77 22.12 22.61 227,519 +0.12(+0.53%)
Dec 16, 2009 22.55 22.72 22.27 22.49 164,750 +0.13(+0.58%)
Dec 15, 2009 22.50 22.66 22.11 22.36 129,406 -0.13(-0.58%)
Dec 14, 2009 22.37 22.50 22.11 22.49 133,506 +0.40(+1.81%)
Dec 11, 2009 22.03 22.30 21.79 22.09 87,709 +0.11(+0.50%)
Dec 10, 2009 22.35 22.46 21.85 21.98 144,686 -0.34(-1.52%)
Dec 09, 2009 22.28 22.32 21.86 22.32 195,146 -0.01(-0.04%)
Dec 08, 2009 22.10 22.50 21.80 22.33 218,357 +0.15(+0.68%)
Dec 07, 2009 22.10 22.36 22.07 22.18 66,626 +0.01(+0.05%)
Dec 04, 2009 22.20 22.33 21.50 22.17 135,884 +0.78(+3.65%)
Dec 03, 2009 21.94 21.94 21.34 21.39 100,425 -0.54(-2.46%)
Dec 02, 2009 22.13 22.29 21.72 21.93 176,180 -0.14(-0.63%)
Dec 01, 2009 22.35 22.35 21.97 22.07 385,568 -0.19(-0.85%)
Nov 30, 2009 21.66 22.32 21.66 22.26 339,882 +0.67(+3.10%)
Nov 27, 2009 21.28 21.97 21.28 21.59 108,840 -0.48(-2.17%)
Nov 25, 2009 22.13 22.17 21.94 22.07 111,103 -0.02(-0.09%)
Nov 24, 2009 21.90 22.14 21.69 22.09 126,834 +0.14(+0.64%)
Nov 23, 2009 21.89 22.30 21.77 21.95 131,388 +0.35(+1.62%)
Nov 20, 2009 21.61 21.80 21.50 21.60 183,988 -0.09(-0.41%)
Nov 19, 2009 21.69 21.81 21.47 21.69 217,867 -0.24(-1.09%)
Nov 18, 2009 21.94 22.11 21.67 21.93 140,289 -0.07(-0.32%)
Nov 17, 2009 22.00 22.15 21.81 22.00 91,136 +0.00(+0.00%)
Nov 16, 2009 21.87 22.32 21.57 22.00 164,404 +0.19(+0.87%)
Nov 13, 2009 21.53 21.85 21.20 21.81 113,602 +0.16(+0.74%)
Nov 12, 2009 21.90 22.10 21.63 21.65 117,098 -0.38(-1.72%)
Nov 11, 2009 22.43 22.48 21.78 22.03 164,826 -0.31(-1.39%)
Nov 10, 2009 22.26 22.51 22.22 22.34 146,018 -0.11(-0.49%)
Nov 09, 2009 22.26 22.53 22.12 22.45 199,892 +0.32(+1.45%)
Nov 06, 2009 21.82 22.31 21.69 22.13 120,144 +0.13(+0.59%)
Nov 05, 2009 21.92 22.59 21.71 22.00 260,608 +0.25(+1.15%)
Nov 04, 2009 22.00 22.09 21.68 21.75 205,845 -0.25(-1.14%)
Nov 03, 2009 21.81 22.14 21.73 22.00 189,285 -0.05(-0.23%)
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.