Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.26 19.81 19.26 19.76 674,235 +0.13(+0.65%)
Aug 30, 2006 18.81 19.71 18.78 19.63 158,189 +0.79(+4.21%)
Aug 29, 2006 19.54 19.59 18.71 18.84 558,046 -0.60(-3.07%)
Aug 28, 2006 19.20 19.59 19.07 19.43 195,107 +0.14(+0.71%)
Aug 25, 2006 19.22 19.41 18.89 19.30 159,745 +0.07(+0.36%)
Aug 24, 2006 19.02 19.30 18.86 19.23 297,879 +0.33(+1.76%)
Aug 23, 2006 18.94 19.02 18.74 18.89 284,755 +0.02(+0.09%)
Aug 22, 2006 18.62 18.89 18.18 18.88 311,548 +0.15(+0.82%)
Aug 21, 2006 18.19 18.78 18.04 18.72 261,211 +0.42(+2.28%)
Aug 18, 2006 18.54 18.60 17.80 18.31 566,110 -0.15(-0.79%)
Aug 17, 2006 18.56 18.72 18.13 18.45 336,318 -0.24(-1.28%)
Aug 16, 2006 18.78 19.02 18.54 18.69 254,508 +0.01(+0.05%)
Aug 15, 2006 18.25 18.78 18.19 18.68 208,818 +0.62(+3.45%)
Aug 14, 2006 17.19 18.35 17.09 18.06 259,801 +1.08(+6.33%)
Aug 11, 2006 17.15 17.34 16.90 16.98 241,849 -0.28(-1.63%)
Aug 10, 2006 18.04 18.09 17.09 17.26 350,608 -1.11(-6.04%)
Aug 09, 2006 18.67 18.97 18.34 18.37 312,576 -0.17(-0.92%)
Aug 08, 2006 17.38 19.13 17.38 18.54 743,763 +1.65(+9.75%)
Aug 07, 2006 17.23 17.26 16.66 16.90 166,109 -0.33(-1.93%)
Aug 04, 2006 18.09 18.47 16.94 17.23 207,380 -0.46(-2.60%)
Aug 03, 2006 17.24 17.75 17.04 17.69 121,839 +0.22(+1.27%)
Aug 02, 2006 17.22 17.73 16.98 17.47 118,484 +0.41(+2.40%)
Aug 01, 2006 17.72 17.73 16.61 17.06 214,432 -0.74(-4.17%)
Jul 31, 2006 17.93 18.17 17.78 17.80 238,510 -0.15(-0.81%)
Jul 28, 2006 17.07 18.19 17.00 17.95 262,109 +0.98(+5.78%)
Jul 27, 2006 17.08 17.66 16.84 16.97 440,279 +0.05(+0.30%)
Jul 26, 2006 17.04 17.22 16.64 16.91 377,493 -0.20(-1.15%)
Jul 25, 2006 16.68 17.41 16.67 17.11 296,002 +0.39(+2.35%)
Jul 24, 2006 15.85 16.77 15.85 16.72 299,577 +0.95(+6.01%)
Jul 21, 2006 16.22 16.26 15.58 15.77 233,966 -0.53(-3.25%)
Jul 20, 2006 16.88 16.97 16.14 16.30 261,616 -0.54(-3.19%)
Jul 19, 2006 16.21 16.97 16.21 16.84 383,481 +0.59(+3.62%)
Jul 18, 2006 16.33 16.51 16.01 16.25 441,131 +0.01(+0.05%)
Jul 17, 2006 16.53 16.91 16.08 16.24 446,155 -0.32(-1.96%)
Jul 14, 2006 17.28 17.59 16.39 16.57 551,398 -0.53(-3.10%)
Jul 13, 2006 17.74 17.90 16.98 17.09 477,695 -0.67(-3.75%)
Jul 12, 2006 18.02 18.41 17.69 17.76 252,382 -0.25(-1.37%)
Jul 11, 2006 18.20 18.20 17.68 18.01 336,749 -0.27(-1.49%)
Jul 10, 2006 18.49 18.70 18.09 18.28 318,423 -0.15(-0.79%)
Jul 07, 2006 18.70 18.81 18.30 18.43 256,306 -0.31(-1.64%)
Jul 06, 2006 18.86 19.01 18.58 18.73 410,576 -0.04(-0.23%)
Jul 05, 2006 19.54 19.62 18.58 18.78 661,955 -0.73(-3.72%)
Jul 03, 2006 19.41 19.63 19.26 19.50 295,054 +0.13(+0.66%)
Jun 30, 2006 19.29 20.59 19.18 19.37 4,818,974 +0.07(+0.35%)
Jun 29, 2006 18.23 19.37 18.23 19.30 654,303 +1.11(+6.10%)
Jun 28, 2006 18.20 18.37 17.65 18.20 239,787 +0.11(+0.61%)
Jun 27, 2006 17.81 18.30 17.78 18.08 468,794 +0.27(+1.53%)
Jun 26, 2006 17.33 17.84 17.32 17.81 305,474 +0.49(+2.81%)
Jun 23, 2006 16.94 17.79 16.73 17.32 191,594 +0.38(+2.27%)
Jun 22, 2006 17.07 17.07 16.70 16.94 145,272 -0.14(-0.80%)
Jun 21, 2006 15.96 17.36 15.93 17.08 489,645 +1.15(+7.24%)
Jun 20, 2006 15.75 16.01 15.69 15.92 187,293 +0.20(+1.30%)
Jun 19, 2006 15.87 15.94 15.23 15.72 563,194 -0.15(-0.97%)
Jun 16, 2006 15.80 16.05 15.79 15.87 1,006,637 +0.03(+0.22%)
Jun 15, 2006 15.89 16.04 15.62 15.84 547,487 +0.05(+0.32%)
Jun 14, 2006 15.86 16.06 15.57 15.79 459,484 -0.10(-0.64%)
Jun 13, 2006 16.45 16.68 15.70 15.89 1,308,757 -0.62(-3.77%)
Jun 12, 2006 17.09 17.09 16.51 16.51 144,503 -0.55(-3.20%)
Jun 09, 2006 17.49 17.81 16.84 17.06 134,067 -0.36(-2.06%)
Jun 08, 2006 17.50 17.55 16.81 17.42 212,316 -0.09(-0.49%)
Jun 07, 2006 17.12 17.64 16.97 17.50 468,722 +0.44(+2.55%)
Jun 06, 2006 17.27 17.29 16.76 17.07 200,794 -0.09(-0.50%)
Jun 05, 2006 17.55 17.65 17.03 17.15 152,365 -0.35(-2.00%)
Jun 02, 2006 17.67 17.98 17.07 17.50 196,892 +0.03(+0.20%)
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.