Blackbaud Inc (NQ: BLKB )

69.32 USD +0.82 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.95 31.04 30.30 30.43 198,912 -0.22(-0.72%)
Jan 30, 2012 30.02 30.88 30.02 30.65 163,481 -0.15(-0.49%)
Jan 27, 2012 30.44 30.98 30.44 30.80 315,328 +0.18(+0.59%)
Jan 26, 2012 30.58 31.03 30.33 30.62 190,494 +0.34(+1.12%)
Jan 25, 2012 29.91 30.40 29.65 30.28 172,013 +0.39(+1.30%)
Jan 24, 2012 29.65 30.14 29.65 29.89 308,233 +0.13(+0.44%)
Jan 23, 2012 30.26 30.48 29.62 29.76 158,733 -0.51(-1.68%)
Jan 20, 2012 30.04 30.40 29.88 30.27 171,171 +0.17(+0.56%)
Jan 19, 2012 29.94 30.32 29.72 30.10 199,568 +0.31(+1.04%)
Jan 18, 2012 29.59 30.02 29.24 29.79 190,365 +0.23(+0.78%)
Jan 17, 2012 29.65 30.00 29.34 29.56 185,071 +0.35(+1.20%)
Jan 13, 2012 29.30 29.35 28.94 29.21 118,321 -0.55(-1.85%)
Jan 12, 2012 29.28 29.92 29.08 29.76 149,714 +0.59(+2.02%)
Jan 11, 2012 28.96 29.22 28.76 29.17 105,155 +0.07(+0.24%)
Jan 10, 2012 28.72 29.15 28.42 29.10 119,522 +0.82(+2.90%)
Jan 09, 2012 28.16 28.41 27.76 28.28 125,583 +0.09(+0.32%)
Jan 06, 2012 28.37 28.53 28.09 28.19 127,511 -0.23(-0.81%)
Jan 05, 2012 28.19 28.76 27.90 28.42 104,283 +0.11(+0.39%)
Jan 04, 2012 28.31 28.41 27.87 28.31 123,906 +0.61(+2.20%)
Dec 30, 2011 28.01 28.07 27.65 27.70 152,389 -0.31(-1.11%)
Dec 29, 2011 27.94 28.22 26.40 28.01 147,163 +0.11(+0.39%)
Dec 28, 2011 28.37 28.39 27.61 27.90 206,604 -0.51(-1.80%)
Dec 27, 2011 28.16 28.65 27.94 28.41 134,464 +0.14(+0.50%)
Dec 23, 2011 28.07 28.51 27.82 28.27 110,773 +0.21(+0.75%)
Dec 21, 2011 29.00 29.00 27.19 28.06 187,517 -0.85(-2.94%)
Dec 20, 2011 28.24 29.00 28.24 28.91 164,925 +1.36(+4.94%)
Dec 19, 2011 28.43 28.68 27.49 27.55 143,512 -0.62(-2.20%)
Dec 16, 2011 28.58 29.00 27.93 28.17 372,096 -0.18(-0.63%)
Dec 15, 2011 28.45 28.62 28.10 28.35 181,003 +0.33(+1.18%)
Dec 14, 2011 28.24 28.62 27.93 28.02 226,736 -0.54(-1.89%)
Dec 13, 2011 29.55 29.78 28.37 28.56 242,310 -0.82(-2.79%)
Dec 12, 2011 29.68 29.68 29.01 29.38 147,960 -0.77(-2.55%)
Dec 09, 2011 28.85 30.36 28.83 30.15 152,012 +1.34(+4.65%)
Dec 08, 2011 29.42 29.55 28.80 28.81 163,964 -0.99(-3.32%)
Dec 07, 2011 29.59 29.98 28.88 29.80 133,972 -0.13(-0.43%)
Dec 06, 2011 30.10 30.18 29.74 29.93 123,977 -0.16(-0.53%)
Dec 05, 2011 30.07 30.18 29.85 30.09 386,599 +0.46(+1.55%)
Dec 02, 2011 30.00 30.32 29.50 29.63 165,538 +0.10(+0.34%)
Dec 01, 2011 29.23 29.85 29.07 29.53 257,032 +0.12(+0.41%)
Nov 30, 2011 28.51 29.57 28.40 29.41 412,536 +2.07(+7.57%)
Nov 29, 2011 27.66 27.88 27.09 27.34 100,674 -0.43(-1.55%)
Nov 28, 2011 26.54 27.83 26.50 27.77 234,393 +2.23(+8.73%)
Nov 25, 2011 26.02 26.29 25.54 25.54 56,675 -0.56(-2.15%)
Nov 23, 2011 26.75 26.92 25.79 26.10 213,423 -1.01(-3.73%)
Nov 22, 2011 27.45 27.60 26.86 27.11 94,147 -0.35(-1.27%)
Nov 21, 2011 27.73 27.92 27.29 27.46 140,916 -0.91(-3.21%)
Nov 18, 2011 28.34 28.55 28.01 28.37 91,673 +0.01(+0.04%)
Nov 17, 2011 28.48 28.97 28.10 28.36 128,737 -0.10(-0.35%)
Nov 16, 2011 28.86 29.43 28.43 28.46 116,175 -0.78(-2.67%)
Nov 15, 2011 28.47 29.41 28.22 29.24 141,083 +0.46(+1.60%)
Nov 14, 2011 29.12 29.31 28.53 28.78 119,729 -0.63(-2.14%)
Nov 11, 2011 28.40 29.50 28.30 29.41 168,102 +1.35(+4.81%)
Nov 10, 2011 28.28 28.71 27.62 28.06 196,949 +0.15(+0.54%)
Nov 09, 2011 28.63 29.00 27.83 27.91 199,958 -1.80(-6.06%)
Nov 08, 2011 28.95 29.82 28.78 29.71 157,665 +0.93(+3.23%)
Nov 07, 2011 28.95 29.37 28.23 28.78 163,822 -0.32(-1.10%)
Nov 04, 2011 28.95 29.25 28.49 29.10 123,198 -0.18(-0.61%)
Nov 03, 2011 28.31 29.49 27.60 29.28 196,305 +1.29(+4.61%)
Nov 02, 2011 26.54 28.24 25.91 27.99 248,412 +1.81(+6.91%)
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.