Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.09 11.79 11.09 11.38 149,102 +0.37(+3.33%)
Jan 28, 2005 10.92 11.04 10.71 11.01 168,020 +0.00(+0.00%)
Jan 27, 2005 11.22 11.27 10.86 11.01 143,254 -0.19(-1.68%)
Jan 26, 2005 11.44 11.50 10.96 11.20 136,850 -0.14(-1.21%)
Jan 25, 2005 10.97 11.44 10.75 11.33 241,116 +0.06(+0.53%)
Jan 24, 2005 11.51 11.52 11.19 11.27 156,530 -0.30(-2.58%)
Jan 21, 2005 11.61 11.78 11.31 11.57 120,873 +0.01(+0.07%)
Jan 20, 2005 11.03 11.56 11.03 11.56 385,478 +0.37(+3.28%)
Jan 19, 2005 11.31 11.31 10.84 11.20 725,465 -0.22(-1.94%)
Jan 18, 2005 11.44 11.61 11.21 11.42 400,911 -0.32(-2.69%)
Jan 14, 2005 12.12 12.46 11.67 11.73 150,127 -0.44(-3.58%)
Jan 13, 2005 11.86 12.81 11.86 12.17 307,642 +0.25(+2.08%)
Jan 12, 2005 11.99 11.99 11.72 11.92 103,382 -0.03(-0.29%)
Jan 11, 2005 11.82 12.14 11.72 11.96 147,752 +0.10(+0.86%)
Jan 10, 2005 11.61 12.20 11.58 11.85 186,223 +0.26(+2.28%)
Jan 07, 2005 11.57 11.61 10.75 11.59 153,777 +0.01(+0.07%)
Jan 06, 2005 12.06 12.22 11.57 11.58 201,015 -0.37(-3.07%)
Jan 05, 2005 11.95 12.40 11.73 11.95 178,201 +0.00(+0.00%)
Jan 04, 2005 11.94 12.06 11.79 11.95 110,257 +0.06(+0.50%)
Jan 03, 2005 12.50 12.74 11.61 11.89 164,661 -0.61(-4.85%)
Dec 31, 2004 12.33 12.50 12.28 12.49 106,043 +0.32(+2.59%)
Dec 30, 2004 12.55 12.64 11.74 12.18 101,824 -0.35(-2.79%)
Dec 29, 2004 12.78 12.85 12.33 12.53 171,778 +0.00(+0.00%)
Dec 28, 2004 12.41 12.99 12.08 12.53 395,816 +0.80(+6.84%)
Dec 27, 2004 11.81 11.95 11.55 11.73 56,009 -0.01(-0.07%)
Dec 23, 2004 11.71 11.80 11.62 11.73 15,115 +0.00(+0.00%)
Dec 22, 2004 11.52 11.93 11.49 11.73 132,290 +0.20(+1.78%)
Dec 21, 2004 12.11 12.11 11.39 11.53 210,914 -0.29(-2.46%)
Dec 20, 2004 11.24 12.38 11.12 11.82 148,343 +0.70(+6.29%)
Dec 17, 2004 10.90 11.47 10.90 11.12 208,336 +0.06(+0.54%)
Dec 16, 2004 11.09 11.21 11.01 11.06 43,237 +0.08(+0.70%)
Dec 15, 2004 11.00 11.11 10.93 10.98 44,995 -0.09(-0.77%)
Dec 14, 2004 11.09 11.25 10.99 11.07 27,067 -0.03(-0.23%)
Dec 13, 2004 11.30 11.31 10.92 11.09 72,999 -0.04(-0.38%)
Dec 10, 2004 11.15 11.22 11.09 11.14 39,253 +0.28(+2.59%)
Dec 09, 2004 10.93 11.09 10.52 10.86 54,134 -0.07(-0.63%)
Dec 08, 2004 10.95 11.33 10.52 10.92 35,386 +0.04(+0.39%)
Dec 07, 2004 11.30 11.30 10.82 10.88 71,828 -0.32(-2.82%)
Dec 06, 2004 11.35 11.64 10.64 11.20 60,462 -0.12(-1.06%)
Dec 03, 2004 11.52 11.82 11.10 11.32 69,250 -0.09(-0.75%)
Dec 02, 2004 10.28 11.47 10.28 11.40 97,255 +1.03(+9.96%)
Dec 01, 2004 10.85 10.88 10.33 10.37 83,545 -0.30(-2.80%)
Nov 30, 2004 10.39 10.86 10.14 10.67 122,213 +0.13(+1.21%)
Nov 29, 2004 10.75 11.20 10.45 10.54 187,362 -0.21(-1.98%)
Nov 26, 2004 10.92 11.11 10.67 10.75 42,768 -0.04(-0.39%)
Nov 24, 2004 10.96 11.38 10.74 10.80 66,906 -0.03(-0.24%)
Nov 23, 2004 11.41 11.67 10.70 10.82 105,925 -0.55(-4.88%)
Nov 22, 2004 11.98 11.98 10.66 11.38 135,102 -0.20(-1.70%)
Nov 19, 2004 11.73 12.16 11.50 11.57 110,730 -0.12(-1.02%)
Nov 18, 2004 11.73 11.73 11.58 11.69 190,877 +0.09(+0.73%)
Nov 17, 2004 11.73 11.85 11.52 11.61 45,932 +0.03(+0.22%)
Nov 16, 2004 12.24 12.24 11.55 11.58 94,325 -0.67(-5.44%)
Nov 15, 2004 11.95 12.26 11.86 12.25 326,917 +0.26(+2.14%)
Nov 12, 2004 12.10 12.37 11.86 11.99 397,339 -0.31(-2.50%)
Nov 11, 2004 11.09 12.49 11.04 12.30 168,614 +1.19(+10.68%)
Nov 10, 2004 11.19 11.19 10.81 11.11 126,431 -0.03(-0.31%)
Nov 09, 2004 11.03 11.44 10.97 11.15 132,759 +0.05(+0.46%)
Nov 08, 2004 10.92 11.31 10.92 11.09 119,635 +0.19(+1.72%)
Nov 05, 2004 10.63 11.04 10.63 10.91 77,921 +0.26(+2.40%)
Nov 04, 2004 10.20 10.76 10.16 10.65 123,502 +0.32(+3.14%)
Nov 03, 2004 10.09 10.33 10.09 10.33 44,526 +0.37(+3.77%)
Nov 02, 2004 9.857 10.24 9.857 9.952 20,857 +0.02(+0.18%)
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.