Skip to main content

Blackbaud Inc (NQ: BLKB )

73.97 +1.06 (+1.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.766 10.60 9.598 10.30 533,586 +0.61(+6.32%)
Mar 30, 2009 9.447 9.713 9.225 9.687 205,154 -0.29(-2.93%)
Mar 26, 2009 9.846 9.997 9.527 9.979 282,666 +0.23(+2.37%)
Mar 25, 2009 9.562 9.802 9.429 9.749 196,180 +0.24(+2.52%)
Mar 24, 2009 9.997 9.997 9.474 9.509 181,709 -0.43(-4.29%)
Mar 23, 2009 9.589 9.944 9.092 9.935 313,098 +1.05(+11.78%)
Mar 20, 2009 9.403 9.456 8.879 8.888 363,643 -0.42(-4.48%)
Mar 19, 2009 9.474 9.624 9.279 9.305 142,741 -0.13(-1.41%)
Mar 18, 2009 9.296 9.438 9.004 9.438 306,635 +0.12(+1.33%)
Mar 17, 2009 8.977 9.314 8.782 9.314 202,116 +0.32(+3.55%)
Mar 16, 2009 9.110 9.296 8.844 8.995 330,308 -0.05(-0.59%)
Mar 13, 2009 9.145 9.181 8.924 9.048 295,496 -0.08(-0.87%)
Mar 12, 2009 8.471 9.181 8.471 9.128 279,943 +0.30(+3.42%)
Mar 11, 2009 8.791 8.995 8.631 8.826 238,697 +0.11(+1.22%)
Mar 10, 2009 8.267 8.729 8.250 8.720 386,456 +0.60(+7.43%)
Mar 09, 2009 8.329 8.569 8.046 8.116 526,614 -0.30(-3.58%)
Mar 06, 2009 8.427 8.649 8.276 8.418 439,336 +0.04(+0.53%)
Mar 05, 2009 8.320 8.551 8.023 8.374 488,552 -0.11(-1.26%)
Mar 04, 2009 8.516 8.649 8.383 8.480 439,141 -0.19(-2.15%)
Mar 02, 2009 8.959 9.110 8.658 8.666 345,136 -0.42(-4.59%)
Feb 27, 2009 9.048 9.420 9.004 9.083 517,288 -0.16(-1.73%)
Feb 26, 2009 9.438 9.527 9.172 9.243 177,620 -0.14(-1.51%)
Feb 25, 2009 9.669 9.669 9.234 9.385 409,490 -0.33(-3.38%)
Feb 24, 2009 9.624 9.793 9.474 9.713 343,882 +0.20(+2.05%)
Feb 23, 2009 9.775 9.917 9.491 9.518 314,877 -0.20(-2.10%)
Feb 20, 2009 9.438 9.775 9.438 9.722 315,153 +0.21(+2.24%)
Feb 19, 2009 9.687 9.873 9.509 9.509 224,246 -0.09(-0.92%)
Feb 18, 2009 9.749 9.846 9.509 9.598 173,200 -0.12(-1.28%)
Feb 17, 2009 9.793 10.04 9.607 9.722 207,803 -0.45(-4.45%)
Feb 13, 2009 10.28 10.33 10.08 10.17 241,712 -0.06(-0.61%)
Feb 12, 2009 9.882 10.32 9.713 10.24 724,231 +0.10(+0.96%)
Feb 11, 2009 10.25 10.42 10.04 10.14 340,486 -0.07(-0.70%)
Feb 10, 2009 10.72 10.89 10.17 10.21 323,056 -0.61(-5.66%)
Feb 09, 2009 10.79 10.96 10.64 10.82 307,222 +0.00(+0.00%)
Feb 06, 2009 10.18 11.28 10.18 10.82 990,142 +0.56(+5.45%)
Feb 05, 2009 9.882 10.38 9.882 10.26 270,632 +0.27(+2.75%)
Feb 04, 2009 9.713 10.13 9.713 9.988 295,540 +0.25(+2.55%)
Feb 03, 2009 9.758 9.953 9.536 9.740 284,627 +0.05(+0.55%)
Feb 02, 2009 9.766 9.970 9.642 9.687 365,261 -0.19(-1.89%)
Jan 30, 2009 10.15 10.25 9.775 9.873 232,754 -0.17(-1.68%)
Jan 29, 2009 10.78 10.79 9.908 10.04 472,374 -0.90(-8.19%)
Jan 28, 2009 10.61 11.05 10.53 10.94 276,389 +0.45(+4.31%)
Jan 27, 2009 10.48 10.60 10.29 10.48 184,631 +0.08(+0.77%)
Jan 26, 2009 10.26 10.74 10.24 10.41 270,396 +0.12(+1.21%)
Jan 23, 2009 10.08 10.40 10.07 10.28 208,091 -0.10(-0.94%)
Jan 22, 2009 10.56 10.85 10.21 10.38 149,306 -0.45(-4.18%)
Jan 21, 2009 10.29 10.88 10.13 10.83 234,260 +0.63(+6.17%)
Jan 20, 2009 10.48 10.80 10.15 10.20 233,108 -0.45(-4.25%)
Jan 16, 2009 10.52 10.71 10.26 10.65 313,948 +0.12(+1.18%)
Jan 15, 2009 10.64 10.92 10.30 10.53 435,841 -0.12(-1.08%)
Jan 14, 2009 10.98 11.43 10.56 10.64 282,482 -0.61(-5.44%)
Jan 13, 2009 11.06 11.54 10.80 11.26 197,725 -0.06(-0.55%)
Jan 12, 2009 11.41 11.60 11.24 11.32 160,501 -0.08(-0.70%)
Jan 09, 2009 11.88 12.10 11.38 11.40 291,636 -0.51(-4.32%)
Jan 08, 2009 11.37 11.92 11.32 11.91 255,144 +0.45(+3.95%)
Jan 07, 2009 11.58 11.73 11.36 11.46 257,640 -0.36(-3.08%)
Jan 06, 2009 11.87 12.07 11.44 11.82 354,641 +0.11(+0.91%)
Jan 05, 2009 11.89 11.89 11.42 11.72 311,631 -0.20(-1.64%)
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.