Blackbaud Inc (NQ: BLKB )

70.42 USD +1.60 (+2.32%)
Official Closing Price Updated: 4:39 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.08 26.31 25.66 26.29 155,614 +0.29(+1.12%)
Jan 28, 2011 26.79 26.96 25.90 26.00 175,386 -0.88(-3.27%)
Jan 27, 2011 26.92 27.07 26.66 26.88 72,641 +0.00(+0.00%)
Jan 26, 2011 26.42 27.04 26.22 26.88 165,496 +0.51(+1.93%)
Jan 25, 2011 26.07 26.38 25.74 26.37 115,034 +0.11(+0.42%)
Jan 24, 2011 26.05 26.49 25.98 26.26 94,353 +0.18(+0.69%)
Jan 21, 2011 26.16 26.27 25.86 26.08 180,860 +0.05(+0.19%)
Jan 20, 2011 26.26 26.45 25.83 26.03 99,605 -0.40(-1.51%)
Jan 19, 2011 26.86 27.02 26.32 26.43 127,880 -0.42(-1.56%)
Jan 18, 2011 26.25 26.93 26.24 26.85 129,981 +0.11(+0.41%)
Jan 14, 2011 26.34 26.75 26.12 26.74 113,080 +0.34(+1.29%)
Jan 13, 2011 26.46 26.58 26.17 26.40 79,737 -0.02(-0.08%)
Jan 12, 2011 26.65 26.65 26.25 26.42 105,732 +0.05(+0.19%)
Jan 11, 2011 26.44 26.56 26.18 26.37 68,304 -0.01(-0.04%)
Jan 10, 2011 26.04 26.53 25.84 26.38 85,892 +0.18(+0.69%)
Jan 07, 2011 26.68 26.79 25.72 26.20 92,020 -0.40(-1.50%)
Jan 06, 2011 26.50 26.76 26.38 26.60 111,154 +0.07(+0.26%)
Jan 05, 2011 26.06 26.55 25.99 26.53 110,527 +0.40(+1.53%)
Jan 04, 2011 26.72 26.78 25.79 26.13 127,995 -0.45(-1.69%)
Jan 03, 2011 26.01 26.90 25.71 26.58 143,956 +0.68(+2.63%)
Dec 31, 2010 26.46 26.62 25.90 25.90 169,612 -0.65(-2.45%)
Dec 30, 2010 26.52 26.76 26.49 26.55 75,273 +0.06(+0.23%)
Dec 29, 2010 26.43 26.59 26.27 26.49 154,223 +0.09(+0.34%)
Dec 28, 2010 26.19 27.09 26.19 26.40 174,586 -0.34(-1.27%)
Dec 27, 2010 26.71 26.93 26.44 26.74 99,981 -0.07(-0.26%)
Dec 23, 2010 26.90 26.97 26.78 26.81 55,610 -0.08(-0.30%)
Dec 22, 2010 26.97 27.09 26.77 26.89 122,814 -0.09(-0.33%)
Dec 21, 2010 27.04 27.09 26.85 26.98 110,837 +0.13(+0.48%)
Dec 20, 2010 27.27 27.27 26.85 26.85 152,963 -0.29(-1.09%)
Dec 17, 2010 27.00 27.27 26.60 27.14 434,368 +0.09(+0.31%)
Dec 16, 2010 27.67 27.67 26.26 27.06 468,805 -0.76(-2.73%)
Dec 15, 2010 27.99 28.20 27.74 27.82 131,278 -0.12(-0.43%)
Dec 14, 2010 28.15 28.21 27.88 27.94 117,814 -0.05(-0.18%)
Dec 13, 2010 28.33 28.73 27.96 27.99 181,305 -0.32(-1.13%)
Dec 10, 2010 27.36 28.39 27.32 28.31 199,705 +1.04(+3.81%)
Dec 09, 2010 27.47 27.47 27.02 27.27 215,842 +0.08(+0.29%)
Dec 08, 2010 27.28 27.59 27.02 27.19 227,452 +0.00(+0.00%)
Dec 07, 2010 27.23 27.40 26.61 27.19 243,628 +0.01(+0.04%)
Dec 06, 2010 26.97 27.35 26.78 27.18 174,861 +0.19(+0.70%)
Dec 03, 2010 26.78 27.00 26.75 26.99 132,729 +0.11(+0.41%)
Dec 02, 2010 26.55 26.93 26.43 26.88 223,591 +0.39(+1.47%)
Dec 01, 2010 25.90 26.93 25.90 26.49 265,637 +1.18(+4.66%)
Nov 30, 2010 25.25 25.37 24.89 25.31 376,004 -0.27(-1.06%)
Nov 29, 2010 25.71 25.73 25.03 25.58 140,486 -0.37(-1.43%)
Nov 26, 2010 25.87 26.10 25.72 25.95 37,065 -0.14(-0.54%)
Nov 24, 2010 25.50 26.09 26.09 26.09 181,686 +0.78(+3.08%)
Nov 23, 2010 25.59 25.59 25.00 25.31 107,222 -0.63(-2.43%)
Nov 22, 2010 25.65 26.02 25.24 25.94 134,513 +0.13(+0.50%)
Nov 19, 2010 25.75 25.89 25.60 25.81 163,241 +0.00(+0.00%)
Nov 18, 2010 25.51 26.00 25.36 25.81 92,441 +0.53(+2.10%)
Nov 17, 2010 25.49 25.49 25.14 25.28 93,975 -0.15(-0.59%)
Nov 16, 2010 25.61 25.88 25.34 25.43 142,832 -0.46(-1.78%)
Nov 15, 2010 26.27 26.28 25.46 25.89 224,143 -0.43(-1.63%)
Nov 12, 2010 26.40 26.78 26.13 26.32 125,741 -0.36(-1.35%)
Nov 11, 2010 26.60 26.87 26.24 26.68 114,610 -0.32(-1.19%)
Nov 10, 2010 26.75 27.01 26.71 27.00 329,709 +0.11(+0.41%)
Nov 09, 2010 26.75 26.93 26.50 26.89 271,505 +0.10(+0.37%)
Nov 08, 2010 26.57 26.90 26.56 26.79 126,651 +0.27(+1.02%)
Nov 05, 2010 26.83 26.91 26.40 26.52 231,912 -0.46(-1.70%)
Nov 04, 2010 26.00 27.00 25.90 26.98 245,444 +1.08(+4.17%)
Nov 03, 2010 25.57 25.92 25.06 25.90 106,359 +0.23(+0.90%)
Nov 02, 2010 25.40 25.77 25.20 25.67 140,747 +0.61(+2.43%)
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.