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, 2007 21.69 23.86 21.49 21.57 247,776 +0.17(+0.80%)
Aug 30, 2007 21.23 21.78 21.15 21.40 189,346 -0.09(-0.44%)
Aug 29, 2007 21.29 21.61 21.02 21.49 221,093 +0.37(+1.74%)
Aug 28, 2007 21.14 21.51 20.99 21.12 267,834 -0.20(-0.96%)
Aug 27, 2007 21.37 21.48 20.96 21.33 238,041 -0.15(-0.72%)
Aug 24, 2007 21.27 21.50 20.57 21.48 271,374 +0.20(+0.92%)
Aug 23, 2007 22.15 22.15 21.12 21.28 338,072 -0.69(-3.15%)
Aug 22, 2007 21.80 22.03 21.28 21.98 373,678 +0.43(+1.98%)
Aug 21, 2007 23.00 23.00 21.32 21.55 469,120 -1.64(-7.07%)
Aug 20, 2007 22.97 23.21 22.28 23.19 403,444 +0.28(+1.23%)
Aug 17, 2007 22.91 23.04 21.57 22.91 876,119 +0.78(+3.51%)
Aug 16, 2007 21.18 22.39 21.05 22.13 834,638 +0.84(+3.93%)
Aug 15, 2007 20.97 21.60 20.82 21.29 380,488 +0.26(+1.26%)
Aug 14, 2007 20.99 21.66 20.99 21.03 529,017 +0.09(+0.41%)
Aug 13, 2007 21.45 21.69 20.88 20.94 487,974 -0.15(-0.73%)
Aug 10, 2007 20.80 22.82 20.58 21.10 754,613 +0.25(+1.19%)
Aug 09, 2007 20.11 21.17 19.29 20.85 953,485 +0.42(+2.05%)
Aug 08, 2007 20.85 23.19 20.21 20.43 1,444,425 -0.19(-0.91%)
Aug 07, 2007 20.76 21.34 19.42 20.62 1,690,616 +2.01(+10.78%)
Aug 06, 2007 17.87 18.84 17.73 18.61 676,583 +0.73(+4.10%)
Aug 03, 2007 17.99 18.54 17.76 17.88 419,161 -0.67(-3.59%)
Aug 02, 2007 18.22 18.62 18.09 18.54 279,252 +0.47(+2.60%)
Aug 01, 2007 17.84 18.23 17.79 18.08 345,042 +0.20(+1.15%)
Jul 31, 2007 18.11 18.37 17.85 17.87 346,178 -0.20(-1.13%)
Jul 30, 2007 18.51 18.60 17.91 18.08 466,742 -0.46(-2.49%)
Jul 27, 2007 18.88 19.22 18.51 18.54 345,120 -0.43(-2.25%)
Jul 26, 2007 19.16 19.55 18.75 18.96 543,265 -0.38(-1.94%)
Jul 25, 2007 19.34 19.83 19.16 19.34 595,721 +0.09(+0.49%)
Jul 24, 2007 19.42 19.62 19.18 19.24 632,639 -0.44(-2.21%)
Jul 23, 2007 19.88 20.05 19.51 19.68 405,386 -0.17(-0.86%)
Jul 20, 2007 20.01 20.12 19.63 19.85 600,991 -0.21(-1.06%)
Jul 19, 2007 19.70 20.17 19.68 20.06 511,196 +0.40(+2.04%)
Jul 18, 2007 19.23 19.69 19.10 19.66 439,705 +0.34(+1.77%)
Jul 17, 2007 19.37 19.48 19.02 19.32 662,018 -0.05(-0.26%)
Jul 16, 2007 19.48 19.74 19.34 19.37 290,381 -0.15(-0.74%)
Jul 13, 2007 19.87 19.87 19.29 19.52 448,056 -0.35(-1.76%)
Jul 12, 2007 19.10 19.97 18.88 19.87 791,771 +0.97(+5.15%)
Jul 11, 2007 18.83 18.97 18.82 18.89 233,187 +0.03(+0.18%)
Jul 10, 2007 18.94 19.09 18.84 18.86 350,148 -0.16(-0.85%)
Jul 09, 2007 19.03 19.11 18.99 19.02 366,373 +0.05(+0.27%)
Jul 06, 2007 19.15 19.18 18.82 18.97 311,831 -0.22(-1.16%)
Jul 05, 2007 19.10 19.36 19.04 19.19 309,963 +0.08(+0.40%)
Jul 03, 2007 19.20 19.50 19.02 19.12 192,224 -0.09(-0.44%)
Jul 02, 2007 18.97 19.20 18.92 19.20 455,136 +0.36(+1.90%)
Jun 29, 2007 19.16 19.25 18.84 18.84 748,746 -0.29(-1.52%)
Jun 28, 2007 19.07 19.42 19.01 19.13 307,313 -0.01(-0.04%)
Jun 27, 2007 18.82 19.16 18.80 19.14 367,501 +0.20(+1.04%)
Jun 26, 2007 19.30 19.30 18.79 18.95 833,976 -0.29(-1.51%)
Jun 25, 2007 19.15 19.57 19.06 19.24 622,418 +0.03(+0.13%)
Jun 22, 2007 19.20 19.30 18.91 19.21 747,865 +0.00(+0.00%)
Jun 21, 2007 19.12 19.23 19.05 19.21 418,545 -0.02(-0.09%)
Jun 20, 2007 19.25 19.42 19.03 19.23 623,252 +0.00(+0.00%)
Jun 19, 2007 18.98 19.30 18.96 19.23 256,847 +0.17(+0.90%)
Jun 18, 2007 19.13 19.23 18.94 19.06 465,301 +0.02(+0.09%)
Jun 15, 2007 19.05 19.07 18.69 19.04 635,438 +0.23(+1.22%)
Jun 14, 2007 18.72 18.98 18.63 18.81 363,944 +0.09(+0.50%)
Jun 13, 2007 18.56 18.89 18.43 18.72 390,074 +0.15(+0.83%)
Jun 12, 2007 18.69 18.87 18.43 18.56 441,983 -0.26(-1.41%)
Jun 11, 2007 18.85 18.94 18.66 18.83 325,022 -0.18(-0.94%)
Jun 08, 2007 18.79 19.04 18.61 19.01 227,801 +0.19(+1.00%)
Jun 07, 2007 19.24 19.29 18.80 18.82 460,996 -0.50(-2.61%)
Jun 06, 2007 19.78 19.83 19.27 19.32 270,042 -0.60(-3.00%)
Jun 05, 2007 19.93 20.23 19.63 19.92 472,283 -0.14(-0.72%)
Jun 04, 2007 20.48 20.61 19.88 20.06 462,062 -0.50(-2.41%)
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.