Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.58 23.79 23.20 23.77 172,114 +0.26(+1.12%)
Jan 28, 2011 24.22 24.38 23.42 23.51 193,983 -0.80(-3.27%)
Jan 27, 2011 24.34 24.47 24.10 24.30 80,343 +0.00(+0.00%)
Jan 26, 2011 23.89 24.45 23.71 24.30 183,044 +0.46(+1.93%)
Jan 25, 2011 23.57 23.85 23.27 23.84 127,231 +0.10(+0.42%)
Jan 24, 2011 23.55 23.95 23.49 23.74 104,357 +0.16(+0.69%)
Jan 21, 2011 23.65 23.75 23.38 23.58 200,037 +0.05(+0.19%)
Jan 20, 2011 23.74 23.91 23.35 23.53 110,166 -0.36(-1.51%)
Jan 19, 2011 24.28 24.43 23.80 23.90 141,439 -0.38(-1.56%)
Jan 18, 2011 23.73 24.35 23.72 24.28 143,763 +0.10(+0.41%)
Jan 14, 2011 23.81 24.19 23.62 24.18 125,070 +0.31(+1.29%)
Jan 13, 2011 23.92 24.04 23.66 23.87 88,191 -0.02(-0.08%)
Jan 12, 2011 24.10 24.10 23.73 23.89 116,943 +0.05(+0.19%)
Jan 11, 2011 23.91 24.01 23.67 23.84 75,546 -0.01(-0.04%)
Jan 10, 2011 23.54 23.99 23.36 23.85 94,999 +0.16(+0.69%)
Jan 07, 2011 24.12 24.22 23.25 23.69 101,777 -0.36(-1.50%)
Jan 06, 2011 23.96 24.19 23.85 24.05 122,940 +0.06(+0.26%)
Jan 05, 2011 23.56 24.00 23.50 23.99 122,246 +0.36(+1.53%)
Jan 04, 2011 24.16 24.21 23.32 23.62 141,566 -0.41(-1.69%)
Jan 03, 2011 23.52 24.32 23.25 24.03 159,220 +0.61(+2.63%)
Dec 31, 2010 23.92 24.07 23.42 23.42 187,596 -0.59(-2.45%)
Dec 30, 2010 23.98 24.19 23.95 24.00 83,254 +0.05(+0.23%)
Dec 29, 2010 23.90 24.04 23.75 23.95 170,576 +0.08(+0.34%)
Dec 28, 2010 23.68 24.49 23.68 23.87 193,098 -0.31(-1.27%)
Dec 27, 2010 24.15 24.35 23.91 24.18 110,582 -0.06(-0.26%)
Dec 23, 2010 24.32 24.39 24.21 24.24 61,506 -0.07(-0.30%)
Dec 22, 2010 24.38 24.49 24.20 24.31 135,836 -0.08(-0.33%)
Dec 21, 2010 24.45 24.49 24.28 24.39 122,589 +0.12(+0.48%)
Dec 20, 2010 24.66 24.66 24.28 24.28 169,182 -0.27(-1.09%)
Dec 17, 2010 24.41 24.66 24.05 24.54 480,426 +0.08(+0.31%)
Dec 16, 2010 25.02 25.02 23.74 24.47 518,514 -0.69(-2.73%)
Dec 15, 2010 25.31 25.50 25.08 25.15 145,198 -0.11(-0.43%)
Dec 14, 2010 25.45 25.51 25.21 25.26 130,306 -0.05(-0.18%)
Dec 13, 2010 25.61 25.98 25.28 25.31 200,529 -0.29(-1.13%)
Dec 10, 2010 24.74 25.67 24.70 25.60 220,880 +0.94(+3.81%)
Dec 09, 2010 24.84 24.84 24.43 24.66 238,728 +0.07(+0.29%)
Dec 08, 2010 24.66 24.94 24.43 24.58 251,569 +0.00(+0.00%)
Dec 07, 2010 24.62 24.77 24.06 24.58 269,461 +0.01(+0.04%)
Dec 06, 2010 24.38 24.73 24.21 24.57 193,402 +0.17(+0.70%)
Dec 03, 2010 24.21 24.41 24.19 24.40 146,802 +0.10(+0.41%)
Dec 02, 2010 24.00 24.35 23.89 24.30 247,299 +0.35(+1.47%)
Dec 01, 2010 23.42 24.35 23.42 23.95 293,803 +1.07(+4.66%)
Nov 30, 2010 22.83 22.94 22.50 22.88 415,873 -0.24(-1.06%)
Nov 29, 2010 23.25 23.26 22.63 23.13 155,382 -0.33(-1.43%)
Nov 26, 2010 23.39 23.60 23.25 23.46 40,995 -0.13(-0.54%)
Nov 24, 2010 23.06 23.59 23.59 23.59 200,951 +0.71(+3.08%)
Nov 23, 2010 23.14 23.14 22.60 22.88 118,591 -0.47(-2.01%)
Nov 22, 2010 23.09 23.43 22.72 23.35 149,409 +0.12(+0.50%)
Nov 19, 2010 23.18 23.31 23.05 23.24 181,319 +0.00(+0.00%)
Nov 18, 2010 22.97 23.41 22.83 23.24 102,678 +0.48(+2.10%)
Nov 17, 2010 22.95 22.95 22.63 22.76 104,382 -0.14(-0.59%)
Nov 16, 2010 23.06 23.30 22.81 22.89 158,650 -0.41(-1.78%)
Nov 15, 2010 23.65 23.66 22.92 23.31 248,965 -0.39(-1.63%)
Nov 12, 2010 23.77 24.11 23.52 23.70 139,666 -0.32(-1.35%)
Nov 11, 2010 23.95 24.19 23.62 24.02 127,302 -0.29(-1.19%)
Nov 10, 2010 24.08 24.32 24.05 24.31 366,222 +0.10(+0.41%)
Nov 09, 2010 24.08 24.25 23.86 24.21 301,572 +0.09(+0.37%)
Nov 08, 2010 23.92 24.22 23.91 24.12 140,677 +0.24(+1.02%)
Nov 05, 2010 24.15 24.23 23.77 23.88 257,595 -0.41(-1.70%)
Nov 04, 2010 23.41 24.31 23.32 24.29 272,625 +0.97(+4.17%)
Nov 03, 2010 23.02 23.34 22.56 23.32 118,137 +0.21(+0.90%)
Nov 02, 2010 22.87 23.20 22.69 23.11 156,334 +0.55(+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.