Skip to main content

Blackbaud Inc (NQ: BLKB )

56.84 -0.96 (-1.66%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.99 13.81 12.99 13.33 127,248 +0.43(+3.33%)
Jan 28, 2005 12.80 12.94 12.55 12.90 143,393 +0.00(+0.00%)
Jan 27, 2005 13.15 13.20 12.72 12.90 122,257 -0.22(-1.68%)
Jan 26, 2005 13.40 13.47 12.84 13.12 116,792 -0.16(-1.20%)
Jan 25, 2005 12.85 13.41 12.60 13.28 205,775 +0.07(+0.53%)
Jan 24, 2005 13.49 13.50 13.11 13.21 133,587 -0.35(-2.58%)
Jan 21, 2005 13.60 13.80 13.25 13.56 103,157 +0.01(+0.07%)
Jan 20, 2005 12.92 13.55 12.92 13.55 328,977 +0.43(+3.28%)
Jan 19, 2005 13.25 13.25 12.70 13.12 619,131 -0.26(-1.94%)
Jan 18, 2005 13.41 13.60 13.13 13.38 342,148 -0.37(-2.69%)
Jan 14, 2005 14.20 14.60 13.68 13.75 128,123 -0.51(-3.58%)
Jan 13, 2005 13.90 15.01 13.90 14.26 262,550 +0.29(+2.08%)
Jan 12, 2005 14.05 14.05 13.74 13.97 88,229 -0.04(-0.29%)
Jan 11, 2005 13.85 14.23 13.73 14.01 126,096 +0.12(+0.86%)
Jan 10, 2005 13.60 14.29 13.57 13.89 158,928 +0.31(+2.28%)
Jan 07, 2005 13.56 13.60 12.60 13.58 131,238 +0.01(+0.07%)
Jan 06, 2005 14.13 14.32 13.56 13.57 171,552 -0.43(-3.07%)
Jan 05, 2005 14.00 14.53 13.75 14.00 152,082 +0.00(+0.00%)
Jan 04, 2005 13.99 14.13 13.81 14.00 94,097 +0.07(+0.50%)
Jan 03, 2005 14.65 14.93 13.60 13.93 140,526 -0.71(-4.85%)
Dec 31, 2004 14.45 14.65 14.39 14.64 90,500 +0.37(+2.59%)
Dec 30, 2004 14.70 14.81 13.76 14.27 86,900 -0.41(-2.79%)
Dec 29, 2004 14.97 15.06 14.45 14.68 146,600 +0.00(+0.00%)
Dec 28, 2004 14.54 15.22 14.15 14.68 337,800 +0.94(+6.84%)
Dec 27, 2004 13.84 14.00 13.53 13.74 47,800 -0.01(-0.07%)
Dec 23, 2004 13.72 13.83 13.61 13.75 12,900 +0.00(+0.00%)
Dec 22, 2004 13.50 13.98 13.46 13.75 112,900 +0.24(+1.78%)
Dec 21, 2004 14.19 14.19 13.35 13.51 180,000 -0.34(-2.45%)
Dec 20, 2004 13.17 14.51 13.03 13.85 126,600 +0.82(+6.29%)
Dec 17, 2004 12.77 13.44 12.77 13.03 177,800 +0.07(+0.54%)
Dec 16, 2004 13.00 13.13 12.90 12.96 36,900 +0.09(+0.70%)
Dec 15, 2004 12.89 13.02 12.81 12.87 38,400 -0.10(-0.77%)
Dec 14, 2004 13.00 13.18 12.88 12.97 23,100 -0.03(-0.23%)
Dec 13, 2004 13.24 13.25 12.80 13.00 62,300 -0.05(-0.38%)
Dec 10, 2004 13.07 13.15 13.00 13.05 33,500 +0.33(+2.59%)
Dec 09, 2004 12.81 13.00 12.33 12.72 46,200 -0.08(-0.63%)
Dec 08, 2004 12.83 13.28 12.33 12.80 30,200 +0.05(+0.39%)
Dec 07, 2004 13.24 13.24 12.68 12.75 61,300 -0.37(-2.82%)
Dec 06, 2004 13.30 13.64 12.47 13.12 51,600 -0.14(-1.06%)
Dec 03, 2004 13.50 13.85 13.01 13.26 59,100 -0.10(-0.75%)
Dec 02, 2004 12.05 13.44 12.05 13.36 83,000 +1.21(+9.96%)
Dec 01, 2004 12.71 12.75 12.10 12.15 71,300 -0.35(-2.80%)
Nov 30, 2004 12.18 12.73 11.88 12.50 104,300 +0.15(+1.21%)
Nov 29, 2004 12.60 13.12 12.25 12.35 159,900 -0.25(-1.98%)
Nov 26, 2004 12.80 13.02 12.50 12.60 36,500 -0.05(-0.40%)
Nov 24, 2004 12.84 13.34 12.59 12.65 57,100 -0.03(-0.24%)
Nov 23, 2004 13.37 13.67 12.54 12.68 90,400 -0.65(-4.88%)
Nov 22, 2004 14.04 14.04 12.49 13.33 115,300 -0.23(-1.70%)
Nov 19, 2004 13.74 14.25 13.48 13.56 94,500 -0.14(-1.02%)
Nov 18, 2004 13.75 13.75 13.57 13.70 162,900 +0.10(+0.74%)
Nov 17, 2004 13.75 13.88 13.50 13.60 39,200 +0.03(+0.22%)
Nov 16, 2004 14.34 14.34 13.53 13.57 80,500 -0.78(-5.44%)
Nov 15, 2004 14.00 14.37 13.90 14.35 279,000 +0.30(+2.14%)
Nov 12, 2004 14.18 14.50 13.90 14.05 339,100 -0.36(-2.50%)
Nov 11, 2004 12.99 14.64 12.94 14.41 143,900 +1.39(+10.68%)
Nov 10, 2004 13.11 13.11 12.67 13.02 107,900 -0.04(-0.31%)
Nov 09, 2004 12.92 13.40 12.85 13.06 113,300 +0.06(+0.46%)
Nov 08, 2004 12.80 13.25 12.80 13.00 102,100 +0.22(+1.72%)
Nov 05, 2004 12.45 12.94 12.45 12.78 66,500 +0.30(+2.40%)
Nov 04, 2004 11.95 12.61 11.91 12.48 105,400 +0.38(+3.14%)
Nov 03, 2004 11.82 12.10 11.82 12.10 38,000 +0.44(+3.76%)
Nov 02, 2004 11.55 12.00 11.55 11.66 17,800 +0.02(+0.18%)
Nov 01, 2004 12.44 12.74 11.15 11.64 74,800 -0.80(-6.43%)
Oct 29, 2004 12.80 13.20 12.30 12.44 100,200 +0.04(+0.32%)
Oct 28, 2004 11.80 12.86 11.80 12.40 152,200 +0.62(+5.26%)
Oct 27, 2004 11.54 11.78 10.90 11.78 29,600 +0.28(+2.43%)
Oct 26, 2004 11.12 11.50 11.03 11.50 14,400 +0.19(+1.68%)
Oct 25, 2004 11.00 11.50 10.80 11.31 16,500 +0.22(+1.98%)
Oct 22, 2004 11.52 11.93 10.79 11.09 69,200 -0.31(-2.72%)
Oct 21, 2004 11.16 11.52 11.16 11.40 24,600 +0.21(+1.88%)
Oct 20, 2004 10.71 11.19 10.53 11.19 269,600 +0.39(+3.61%)
Oct 19, 2004 10.38 11.00 10.38 10.80 45,500 +0.34(+3.25%)
Oct 18, 2004 10.46 10.46 10.03 10.46 18,700 +0.16(+1.55%)
Oct 15, 2004 10.31 10.79 9.970 10.30 11,100 +0.10(+0.98%)
Oct 14, 2004 10.88 10.94 9.920 10.20 32,900 -0.53(-4.94%)
Oct 13, 2004 10.77 10.82 10.55 10.73 15,400 +0.04(+0.37%)
Oct 12, 2004 11.30 11.30 10.48 10.69 63,800 -0.62(-5.48%)
Oct 11, 2004 10.40 11.45 10.35 11.31 85,900 +0.76(+7.20%)
Oct 08, 2004 10.51 11.36 9.460 10.55 57,400 +0.09(+0.86%)
Oct 07, 2004 10.73 10.73 10.24 10.46 46,900 -0.33(-3.06%)
Oct 06, 2004 10.54 10.86 10.54 10.79 30,100 +0.12(+1.12%)
Oct 05, 2004 10.15 10.73 9.990 10.67 42,300 +0.45(+4.40%)
Oct 04, 2004 10.26 10.50 10.05 10.22 69,400 -0.02(-0.20%)
Oct 01, 2004 9.820 10.24 9.510 10.24 136,700 +0.44(+4.49%)
Sep 30, 2004 10.14 10.39 9.770 9.800 423,300 -0.48(-4.67%)
Sep 29, 2004 10.33 10.72 10.02 10.28 63,000 -0.05(-0.48%)
Sep 28, 2004 10.36 10.71 10.16 10.33 84,100 -0.26(-2.46%)
Sep 27, 2004 10.25 10.70 10.25 10.59 82,800 +0.34(+3.32%)
Sep 24, 2004 10.92 10.99 9.900 10.25 60,000 -0.74(-6.73%)
Sep 23, 2004 11.00 11.22 10.91 10.99 45,400 -0.05(-0.45%)
Sep 22, 2004 11.05 11.25 10.94 11.04 71,300 +0.04(+0.36%)
Sep 21, 2004 11.01 11.56 10.92 11.00 47,800 +0.05(+0.46%)
Sep 20, 2004 11.12 11.17 10.95 10.95 69,200 -0.18(-1.62%)
Sep 17, 2004 11.00 11.20 10.86 11.13 91,400 +0.12(+1.09%)
Sep 16, 2004 11.27 11.42 10.75 11.01 129,400 -0.66(-5.66%)
Sep 15, 2004 12.00 12.00 11.28 11.67 52,300 -0.17(-1.44%)
Sep 14, 2004 12.26 12.30 11.84 11.84 115,400 -0.41(-3.35%)
Sep 13, 2004 12.49 12.55 12.00 12.25 224,300 +0.18(+1.50%)
Sep 10, 2004 11.80 12.49 11.65 12.07 340,500 +0.27(+2.28%)
Sep 09, 2004 11.52 11.85 11.52 11.80 69,100 +0.22(+1.90%)
Sep 08, 2004 12.25 12.25 11.45 11.58 81,700 -0.27(-2.28%)
Sep 07, 2004 11.20 12.65 11.04 11.85 84,300 +0.85(+7.73%)
Sep 03, 2004 11.06 11.34 10.50 11.00 35,000 -0.01(-0.09%)
Sep 02, 2004 10.95 11.12 10.85 11.01 212,600 +0.01(+0.09%)
Sep 01, 2004 10.72 11.52 10.60 11.00 244,600 +0.40(+3.77%)
Aug 31, 2004 10.28 10.70 10.28 10.60 376,400 +0.34(+3.31%)
Aug 30, 2004 10.35 10.49 10.05 10.26 27,800 -0.07(-0.68%)
Aug 27, 2004 9.600 10.63 9.600 10.33 62,600 +0.48(+4.87%)
Aug 26, 2004 8.950 10.00 8.950 9.850 80,100 +0.70(+7.65%)
Aug 25, 2004 8.900 9.380 8.900 9.150 85,100 +0.15(+1.67%)
Aug 24, 2004 8.850 9.250 8.850 9.000 85,600 +0.15(+1.69%)
Aug 23, 2004 9.590 9.590 8.720 8.850 105,500 -0.38(-4.12%)
Aug 20, 2004 9.400 9.600 9.230 9.230 42,870 -0.37(-3.85%)
Aug 19, 2004 9.280 9.820 9.280 9.600 72,700 +0.35(+3.78%)
Aug 18, 2004 9.350 9.500 9.200 9.250 61,471 -0.09(-0.96%)
Aug 17, 2004 9.250 9.350 9.088 9.340 3,400 +0.30(+3.32%)
Aug 16, 2004 9.100 9.280 8.850 9.040 39,500 -0.11(-1.20%)
Aug 13, 2004 8.700 9.150 8.700 9.150 19,300 +0.15(+1.67%)
Aug 12, 2004 9.070 9.120 8.600 9.000 19,200 +0.08(+0.90%)
Aug 11, 2004 9.230 9.370 8.920 8.920 21,200 -0.32(-3.46%)
Aug 10, 2004 9.200 9.250 9.167 9.240 8,900 -0.16(-1.70%)
Aug 09, 2004 9.130 9.420 9.000 9.400 19,900 +0.30(+3.30%)
Aug 06, 2004 8.730 9.450 8.300 9.100 81,300 +0.45(+5.20%)
Aug 05, 2004 10.23 10.25 8.550 8.650 131,800 -0.90(-9.42%)
Aug 04, 2004 9.850 10.05 9.550 9.550 508,800 -0.41(-4.12%)
Aug 03, 2004 9.600 10.15 9.600 9.960 277,200 +0.37(+3.86%)
Aug 02, 2004 9.200 9.600 9.100 9.590 99,800 +0.59(+6.56%)
Jul 30, 2004 8.630 9.200 8.630 9.000 117,600 +0.40(+4.65%)
Jul 29, 2004 8.650 8.650 8.470 8.600 74,700 +0.04(+0.47%)
Jul 28, 2004 8.520 8.700 8.460 8.560 129,200 +0.08(+0.94%)
Jul 27, 2004 8.750 8.750 8.470 8.480 82,000 -0.27(-3.09%)
Jul 26, 2004 8.540 8.750 8.300 8.750 217,300 +0.21(+2.46%)
Jul 23, 2004 8.520 8.600 8.450 8.540 374,100 -0.01(-0.12%)
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.