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

Blackbaud Inc (NQ: BLKB )

85.57 +1.47 (+1.75%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 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 (%)
Sep 30, 2004 8.654 8.867 8.338 8.364 496,000 -0.41(-4.67%)
Sep 29, 2004 8.816 9.149 8.551 8.773 73,820 -0.04(-0.48%)
Sep 28, 2004 8.841 9.140 8.671 8.816 98,543 -0.22(-2.46%)
Sep 27, 2004 8.748 9.132 8.748 9.038 97,020 +0.29(+3.32%)
Sep 24, 2004 9.319 9.379 8.449 8.748 70,304 -0.63(-6.73%)
Sep 23, 2004 9.388 9.575 9.311 9.379 53,197 -0.04(-0.45%)
Sep 22, 2004 9.430 9.601 9.336 9.422 83,545 +0.03(+0.36%)
Sep 21, 2004 9.396 9.866 9.319 9.388 56,009 +0.04(+0.46%)
Sep 20, 2004 9.490 9.533 9.345 9.345 81,084 -0.15(-1.62%)
Sep 17, 2004 9.388 9.558 9.268 9.499 107,097 +0.10(+1.09%)
Sep 16, 2004 9.618 9.746 9.174 9.396 151,624 -0.56(-5.66%)
Sep 15, 2004 10.24 10.24 9.627 9.959 61,282 -0.15(-1.44%)
Sep 14, 2004 10.46 10.50 10.10 10.10 135,219 -0.35(-3.35%)
Sep 13, 2004 10.66 10.71 10.24 10.45 262,823 +0.15(+1.50%)
Sep 10, 2004 10.07 10.66 9.942 10.30 398,980 +0.23(+2.28%)
Sep 09, 2004 9.831 10.11 9.831 10.07 80,967 +0.19(+1.90%)
Sep 08, 2004 10.45 10.45 9.772 9.883 95,731 -0.23(-2.28%)
Sep 07, 2004 9.558 10.80 9.422 10.11 98,778 +0.73(+7.73%)
Sep 03, 2004 9.439 9.678 8.961 9.388 41,011 -0.01(-0.09%)
Sep 02, 2004 9.345 9.490 9.260 9.396 249,113 +0.01(+0.09%)
Sep 01, 2004 9.149 9.831 9.046 9.388 286,609 +0.34(+3.77%)
Aug 31, 2004 8.773 9.132 8.773 9.046 441,045 +0.29(+3.31%)
Aug 30, 2004 8.833 8.952 8.577 8.756 32,574 -0.06(-0.68%)
Aug 27, 2004 8.193 9.072 8.193 8.816 73,351 +0.41(+4.87%)
Aug 26, 2004 7.638 8.534 7.638 8.406 93,856 +0.60(+7.65%)
Aug 25, 2004 7.595 8.005 7.595 7.809 99,715 +0.13(+1.67%)
Aug 24, 2004 7.553 7.894 7.553 7.681 100,301 +0.13(+1.69%)
Aug 23, 2004 8.184 8.184 7.442 7.553 123,619 -0.32(-4.12%)
Aug 20, 2004 8.022 8.193 7.877 7.877 50,232 -0.32(-3.85%)
Aug 19, 2004 7.920 8.381 7.920 8.193 85,186 +0.30(+3.78%)
Aug 18, 2004 7.980 8.108 7.852 7.894 72,028 -0.08(-0.96%)
Aug 17, 2004 7.894 7.980 7.756 7.971 3,983 +0.26(+3.32%)
Aug 16, 2004 7.766 7.920 7.553 7.715 46,284 -0.09(-1.20%)
Aug 13, 2004 7.425 7.809 7.425 7.809 22,614 +0.13(+1.67%)
Aug 12, 2004 7.741 7.783 7.339 7.681 22,497 +0.07(+0.90%)
Aug 11, 2004 7.877 7.997 7.613 7.613 24,841 -0.27(-3.46%)
Aug 10, 2004 7.852 7.894 7.823 7.886 10,428 -0.14(-1.70%)
Aug 09, 2004 7.792 8.039 7.681 8.022 23,317 +0.26(+3.30%)
Aug 06, 2004 7.450 8.065 7.083 7.766 95,263 +0.38(+5.20%)
Aug 05, 2004 8.731 8.748 7.297 7.382 154,436 -0.77(-9.42%)
Aug 04, 2004 8.406 8.577 8.150 8.150 596,185 -0.35(-4.12%)
Aug 03, 2004 8.193 8.662 8.193 8.500 324,808 +0.32(+3.86%)
Aug 02, 2004 7.852 8.193 7.766 8.184 116,940 +0.50(+6.56%)
Jul 30, 2004 7.365 7.852 7.365 7.681 137,797 +0.34(+4.65%)
Jul 29, 2004 7.382 7.382 7.229 7.339 87,529 +0.03(+0.47%)
Jul 28, 2004 7.271 7.425 7.220 7.305 151,389 +0.07(+0.94%)
Jul 27, 2004 7.467 7.467 7.229 7.237 96,083 -0.23(-3.09%)
Jul 26, 2004 7.288 7.467 7.083 7.467 254,620 +0.18(+2.46%)
Jul 23, 2004 7.271 7.339 7.211 7.288 438,350 -0.01(-0.12%)
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.