Skip to main content

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.98 18.52 17.85 18.26 1,136,215 -0.11(-0.60%)
Jun 27, 2008 18.49 18.60 18.25 18.37 1,318,004 -0.19(-1.01%)
Jun 26, 2008 18.61 18.71 18.40 18.56 343,575 -0.28(-1.49%)
Jun 25, 2008 18.54 19.15 18.50 18.84 534,288 +0.32(+1.70%)
Jun 24, 2008 18.36 18.83 18.36 18.53 719,423 +0.13(+0.70%)
Jun 23, 2008 18.29 18.62 18.20 18.40 569,604 +0.19(+1.03%)
Jun 20, 2008 18.28 18.36 17.82 18.21 714,099 -0.15(-0.79%)
Jun 19, 2008 18.15 18.36 17.90 18.36 184,141 +0.20(+1.13%)
Jun 18, 2008 17.50 18.17 17.50 18.15 395,077 +0.50(+2.85%)
Jun 17, 2008 18.01 18.06 17.59 17.65 350,627 -0.34(-1.90%)
Jun 16, 2008 18.31 18.31 17.71 17.99 516,153 -0.40(-2.18%)
Jun 13, 2008 18.57 18.72 18.20 18.39 395,198 +0.03(+0.14%)
Jun 12, 2008 18.45 18.67 18.13 18.37 372,009 +0.12(+0.65%)
Jun 11, 2008 18.75 18.78 18.21 18.25 311,138 -0.59(-3.13%)
Jun 10, 2008 18.89 19.24 18.78 18.84 348,660 -0.20(-1.03%)
Jun 09, 2008 19.30 19.31 18.56 19.03 867,245 -0.22(-1.15%)
Jun 06, 2008 19.83 19.88 19.24 19.25 266,553 -0.74(-3.71%)
Jun 05, 2008 19.88 20.13 19.77 20.00 440,242 +0.11(+0.56%)
Jun 04, 2008 19.70 20.05 19.54 19.88 422,248 +0.07(+0.34%)
Jun 03, 2008 19.88 20.20 19.69 19.82 340,088 +0.05(+0.26%)
Jun 02, 2008 19.83 20.35 19.52 19.77 398,814 -0.43(-2.11%)
May 30, 2008 20.43 20.45 19.31 20.19 1,022,810 -0.77(-3.66%)
May 29, 2008 20.65 21.41 20.51 20.96 269,489 +0.26(+1.24%)
May 28, 2008 20.67 20.74 20.36 20.70 176,836 +0.15(+0.75%)
May 27, 2008 20.27 20.69 20.25 20.55 202,415 +0.34(+1.69%)
May 26, 2008 20.56 20.56 20.04 20.21 203,220 +0.00(+0.00%)
May 23, 2008 20.56 20.56 20.04 20.21 203,220 -0.53(-2.55%)
May 22, 2008 20.32 20.99 20.27 20.74 264,632 +0.53(+2.62%)
May 21, 2008 20.36 20.76 20.10 20.21 205,563 -0.09(-0.46%)
May 20, 2008 20.43 20.82 20.16 20.30 328,651 -0.29(-1.41%)
May 19, 2008 20.77 21.35 20.47 20.59 361,111 -0.18(-0.86%)
May 16, 2008 21.19 21.59 20.67 20.77 317,018 -0.34(-1.62%)
May 15, 2008 21.11 21.16 20.66 21.11 212,768 -0.04(-0.20%)
May 14, 2008 20.67 21.55 20.67 21.16 443,495 +0.50(+2.40%)
May 13, 2008 20.31 20.73 20.31 20.66 349,901 +0.40(+1.98%)
May 12, 2008 19.80 20.56 19.80 20.26 773,705 +0.54(+2.73%)
May 09, 2008 19.77 20.15 19.35 19.72 766,366 -0.40(-1.99%)
May 08, 2008 21.22 21.58 18.80 20.12 1,923,484 +0.53(+2.70%)
May 07, 2008 20.37 20.37 19.28 19.59 553,279 -0.70(-3.45%)
May 06, 2008 19.94 20.45 19.85 20.29 249,604 +0.28(+1.41%)
May 05, 2008 20.15 20.52 19.88 20.01 341,849 -0.09(-0.42%)
May 02, 2008 21.00 21.03 19.98 20.10 538,532 -0.70(-3.36%)
May 01, 2008 20.07 21.09 19.86 20.80 409,749 +0.75(+3.75%)
Apr 30, 2008 20.22 20.46 19.85 20.05 282,913 -0.09(-0.47%)
Apr 29, 2008 20.24 20.41 20.00 20.14 178,971 -0.08(-0.38%)
Apr 28, 2008 20.15 20.70 20.09 20.22 261,808 +0.00(+0.00%)
Apr 25, 2008 20.64 20.64 19.95 20.22 184,469 -0.29(-1.41%)
Apr 24, 2008 19.74 20.75 19.71 20.51 480,206 +0.83(+4.21%)
Apr 23, 2008 19.73 19.87 18.89 19.68 362,373 +0.04(+0.22%)
Apr 22, 2008 19.78 20.03 19.22 19.64 191,015 -0.30(-1.50%)
Apr 21, 2008 19.82 20.05 19.25 19.94 195,945 -0.06(-0.30%)
Apr 18, 2008 19.94 20.15 19.69 20.00 340,796 +0.44(+2.27%)
Apr 17, 2008 19.69 19.83 19.24 19.55 159,847 -0.19(-0.95%)
Apr 16, 2008 19.33 19.86 19.21 19.74 255,466 +0.61(+3.21%)
Apr 15, 2008 19.14 19.42 18.77 19.13 351,988 +0.13(+0.67%)
Apr 14, 2008 18.56 19.34 18.54 19.00 284,958 +0.43(+2.30%)
Apr 11, 2008 18.54 19.07 18.49 18.57 217,462 -0.59(-3.07%)
Apr 10, 2008 19.11 19.31 18.85 19.16 301,768 +0.09(+0.45%)
Apr 09, 2008 19.52 19.83 18.93 19.07 234,403 -0.44(-2.27%)
Apr 08, 2008 19.24 19.66 18.99 19.52 347,622 +0.13(+0.66%)
Apr 07, 2008 19.58 19.79 19.29 19.39 345,865 -0.03(-0.18%)
Apr 04, 2008 19.70 19.83 19.10 19.42 507,173 +0.03(+0.18%)
Apr 03, 2008 19.68 20.37 18.07 19.39 2,949,110 -2.56(-11.66%)
Apr 02, 2008 21.82 21.97 21.58 21.95 449,162 +0.20(+0.94%)
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.