Blackbaud Inc (NQ: BLKB )

68.82 USD -0.98 (-1.40%)
Official Closing Price Updated: 4:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.44 11.56 11.02 11.13 206,464 -0.19(-1.68%)
Jan 29, 2009 12.15 12.16 11.17 11.32 419,018 -1.01(-8.19%)
Jan 28, 2009 11.96 12.46 11.87 12.33 245,170 +0.51(+4.31%)
Jan 27, 2009 11.81 11.95 11.60 11.82 163,777 +0.09(+0.77%)
Jan 26, 2009 11.57 12.11 11.54 11.73 239,854 +0.14(+1.21%)
Jan 23, 2009 11.36 11.72 11.35 11.59 184,587 -0.11(-0.94%)
Jan 22, 2009 11.91 12.23 11.51 11.70 132,442 -0.51(-4.18%)
Jan 21, 2009 11.60 12.26 11.42 12.21 207,800 +0.71(+6.17%)
Jan 20, 2009 11.82 12.17 11.44 11.50 206,778 -0.51(-4.25%)
Jan 16, 2009 11.86 12.07 11.57 12.01 278,487 +0.14(+1.18%)
Jan 15, 2009 11.99 12.31 11.61 11.87 386,612 -0.13(-1.08%)
Jan 14, 2009 12.38 12.88 11.90 12.00 250,575 -0.69(-5.44%)
Jan 13, 2009 12.47 13.01 12.18 12.69 175,392 -0.07(-0.55%)
Jan 12, 2009 12.86 13.08 12.67 12.76 142,372 -0.09(-0.70%)
Jan 09, 2009 13.39 13.64 12.83 12.85 258,695 -0.58(-4.32%)
Jan 08, 2009 12.82 13.44 12.76 13.43 226,325 +0.51(+3.95%)
Jan 07, 2009 13.06 13.22 12.81 12.92 228,539 -0.41(-3.08%)
Jan 06, 2009 13.38 13.60 12.90 13.33 314,584 +0.12(+0.91%)
Jan 05, 2009 13.40 13.40 12.87 13.21 276,432 -0.22(-1.64%)
Jan 02, 2009 13.52 13.56 13.28 13.43 244,218 -0.07(-0.52%)
Dec 31, 2008 13.23 13.81 12.97 13.50 234,205 +0.32(+2.43%)
Dec 30, 2008 12.78 13.22 12.66 13.18 245,073 +0.49(+3.86%)
Dec 29, 2008 12.90 12.90 12.56 12.69 151,478 -0.21(-1.63%)
Dec 26, 2008 12.98 13.00 12.55 12.90 111,015 -0.03(-0.23%)
Dec 24, 2008 12.96 13.08 12.87 12.93 59,523 -0.09(-0.69%)
Dec 23, 2008 13.02 13.27 12.68 13.02 440,554 -0.04(-0.31%)
Dec 22, 2008 13.25 13.29 12.61 13.06 292,292 -0.24(-1.80%)
Dec 19, 2008 13.29 13.43 12.98 13.30 643,766 +0.30(+2.31%)
Dec 18, 2008 13.35 13.49 12.83 13.00 429,020 -0.42(-3.13%)
Dec 17, 2008 13.39 13.76 13.08 13.42 266,630 -0.15(-1.11%)
Dec 16, 2008 12.54 13.70 11.99 13.57 370,292 +1.28(+10.41%)
Dec 15, 2008 13.24 13.31 12.15 12.29 311,188 -0.80(-6.11%)
Dec 12, 2008 12.83 13.10 12.45 13.09 313,934 +0.03(+0.23%)
Dec 11, 2008 13.51 13.85 12.90 13.06 237,796 -0.62(-4.53%)
Dec 10, 2008 13.18 13.83 12.57 13.68 252,963 +0.62(+4.75%)
Dec 09, 2008 12.70 13.52 12.43 13.06 353,793 +0.19(+1.48%)
Dec 08, 2008 12.87 13.17 12.36 12.87 375,877 +0.30(+2.39%)
Dec 05, 2008 11.63 12.61 11.42 12.57 398,906 +0.79(+6.71%)
Dec 04, 2008 12.03 12.58 11.54 11.78 328,472 -0.44(-3.60%)
Dec 03, 2008 11.79 12.30 11.29 12.22 242,242 +0.19(+1.58%)
Dec 02, 2008 11.63 12.15 11.08 12.03 264,810 +0.58(+5.07%)
Dec 01, 2008 12.18 12.63 11.36 11.45 280,483 -1.05(-8.40%)
Nov 28, 2008 12.23 12.58 12.17 12.50 141,807 +0.08(+0.64%)
Nov 26, 2008 11.87 12.51 11.87 12.42 295,927 +0.30(+2.48%)
Nov 25, 2008 12.86 12.86 11.65 12.12 295,917 -0.65(-5.09%)
Nov 24, 2008 12.07 12.80 11.73 12.77 236,083 +0.94(+7.95%)
Nov 21, 2008 10.86 11.91 10.19 11.83 452,308 +1.06(+9.84%)
Nov 20, 2008 11.63 11.93 10.65 10.77 422,166 -0.93(-7.95%)
Nov 19, 2008 12.50 12.68 11.65 11.70 407,699 -0.79(-6.33%)
Nov 18, 2008 11.78 12.55 11.65 12.49 475,973 +0.80(+6.84%)
Nov 17, 2008 11.24 12.20 11.15 11.69 318,704 +0.38(+3.36%)
Nov 14, 2008 12.92 12.99 11.27 11.31 529,035 -1.93(-14.58%)
Nov 13, 2008 11.98 13.34 11.45 13.24 277,514 +1.24(+10.33%)
Nov 12, 2008 12.18 12.78 11.95 12.00 210,142 -0.37(-2.99%)
Nov 11, 2008 12.22 12.93 12.04 12.37 188,205 +0.06(+0.49%)
Nov 10, 2008 12.69 12.73 12.12 12.31 259,052 -0.09(-0.73%)
Nov 07, 2008 12.58 12.82 12.04 12.40 289,201 -0.02(-0.16%)
Nov 06, 2008 12.94 12.94 12.27 12.42 293,613 -0.64(-4.90%)
Nov 05, 2008 13.73 14.00 13.00 13.06 241,683 -0.85(-6.11%)
Nov 04, 2008 15.39 15.39 13.39 13.91 473,121 -1.32(-8.67%)
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.