Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbaud Inc (NQ: BLKB )

84.74 -0.95 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.42 13.81 13.26 13.27 355,156 -0.07(-0.52%)
Apr 29, 2009 13.00 13.45 12.97 13.34 322,010 +0.43(+3.31%)
Apr 28, 2009 12.74 13.08 12.65 12.92 246,798 +0.01(+0.07%)
Apr 27, 2009 12.79 13.20 12.71 12.91 219,815 -0.09(-0.67%)
Apr 24, 2009 12.63 13.16 12.43 13.00 254,463 +0.45(+3.62%)
Apr 23, 2009 12.59 12.87 12.25 12.54 243,372 +0.01(+0.07%)
Apr 22, 2009 12.29 12.89 12.14 12.53 266,723 +0.01(+0.07%)
Apr 21, 2009 11.90 12.54 11.90 12.52 227,796 +0.61(+5.12%)
Apr 20, 2009 12.12 12.31 11.87 11.91 335,113 -0.52(-4.21%)
Apr 17, 2009 12.46 12.63 12.25 12.44 214,765 +0.03(+0.21%)
Apr 16, 2009 12.02 12.46 11.85 12.41 238,023 +0.45(+3.79%)
Apr 15, 2009 11.97 12.16 11.77 11.96 244,690 -0.13(-1.08%)
Apr 14, 2009 12.12 12.45 11.84 12.09 184,385 -0.13(-1.07%)
Apr 13, 2009 12.16 12.28 11.90 12.22 188,269 -0.13(-1.06%)
Apr 09, 2009 11.89 12.37 11.89 12.35 346,128 +0.63(+5.36%)
Apr 08, 2009 11.56 11.82 11.37 11.72 120,158 +0.29(+2.52%)
Apr 07, 2009 11.29 11.61 11.26 11.43 282,726 -0.06(-0.53%)
Apr 06, 2009 11.58 11.58 11.14 11.50 348,201 -0.28(-2.37%)
Apr 03, 2009 11.43 11.77 11.37 11.77 245,987 +0.29(+2.51%)
Apr 02, 2009 10.95 11.57 10.83 11.49 368,849 +0.72(+6.64%)
Apr 01, 2009 10.07 10.97 9.926 10.77 476,572 +0.65(+6.37%)
Mar 31, 2009 9.603 10.42 9.437 10.13 542,666 +0.60(+6.32%)
Mar 30, 2009 9.289 9.551 9.071 9.524 208,646 -0.29(-2.93%)
Mar 26, 2009 9.681 9.830 9.367 9.812 287,476 +0.23(+2.37%)
Mar 25, 2009 9.402 9.638 9.272 9.586 199,518 +0.24(+2.52%)
Mar 24, 2009 9.830 9.830 9.315 9.350 184,801 -0.42(-4.29%)
Mar 23, 2009 9.429 9.777 8.940 9.769 318,426 +1.03(+11.78%)
Mar 20, 2009 9.245 9.298 8.731 8.739 369,832 -0.41(-4.48%)
Mar 19, 2009 9.315 9.463 9.123 9.149 145,170 -0.13(-1.41%)
Mar 18, 2009 9.141 9.280 8.853 9.280 311,853 +0.12(+1.33%)
Mar 17, 2009 8.827 9.158 8.635 9.158 205,556 +0.31(+3.55%)
Mar 16, 2009 8.958 9.141 8.696 8.844 335,929 -0.05(-0.59%)
Mar 13, 2009 8.992 9.027 8.774 8.896 300,524 -0.08(-0.87%)
Mar 12, 2009 8.330 9.027 8.330 8.975 284,707 +0.30(+3.42%)
Mar 11, 2009 8.644 8.844 8.487 8.678 242,759 +0.10(+1.22%)
Mar 10, 2009 8.129 8.582 8.111 8.574 393,033 +0.59(+7.43%)
Mar 09, 2009 8.190 8.425 7.911 7.981 535,576 -0.30(-3.58%)
Mar 06, 2009 8.286 8.504 8.138 8.277 446,813 +0.04(+0.53%)
Mar 05, 2009 8.181 8.408 7.889 8.234 496,866 -0.10(-1.26%)
Mar 04, 2009 8.373 8.504 8.242 8.338 446,614 -0.18(-2.15%)
Mar 02, 2009 8.809 8.958 8.513 8.521 351,009 -0.41(-4.59%)
Feb 27, 2009 8.896 9.263 8.853 8.931 526,091 -0.16(-1.73%)
Feb 26, 2009 9.280 9.367 9.019 9.088 180,643 -0.14(-1.51%)
Feb 25, 2009 9.507 9.507 9.080 9.228 416,458 -0.24(-2.49%)
Feb 24, 2009 9.377 9.541 9.230 9.463 352,958 +0.19(+2.05%)
Feb 23, 2009 9.524 9.662 9.247 9.273 323,187 -0.20(-2.10%)
Feb 20, 2009 9.195 9.524 9.195 9.472 323,470 +0.21(+2.24%)
Feb 19, 2009 9.437 9.619 9.265 9.265 230,164 -0.09(-0.92%)
Feb 18, 2009 9.498 9.593 9.265 9.351 177,771 -0.12(-1.28%)
Feb 17, 2009 9.541 9.783 9.360 9.472 213,287 -0.44(-4.45%)
Feb 13, 2009 10.02 10.07 9.818 9.913 248,091 -0.06(-0.61%)
Feb 12, 2009 9.628 10.05 9.463 9.973 743,344 +0.10(+0.96%)
Feb 11, 2009 9.991 10.15 9.783 9.878 349,471 -0.07(-0.70%)
Feb 10, 2009 10.45 10.61 9.913 9.947 331,582 -0.60(-5.66%)
Feb 09, 2009 10.51 10.67 10.36 10.54 315,330 +0.00(+0.00%)
Feb 06, 2009 9.921 10.99 9.921 10.54 1,016,274 +0.54(+5.45%)
Feb 05, 2009 9.628 10.11 9.628 9.999 277,775 +0.27(+2.75%)
Feb 04, 2009 9.463 9.870 9.463 9.731 303,339 +0.24(+2.55%)
Feb 03, 2009 9.507 9.697 9.291 9.489 292,139 +0.05(+0.55%)
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.