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 (%)
Oct 31, 2005 12.13 12.37 12.13 12.29 327,935 +0.13(+1.05%)
Oct 28, 2005 12.34 12.42 12.06 12.16 177,000 -0.12(-0.97%)
Oct 27, 2005 12.21 12.37 12.18 12.28 97,760 +0.02(+0.14%)
Oct 26, 2005 12.25 12.42 12.18 12.26 167,545 +0.04(+0.35%)
Oct 25, 2005 11.92 12.42 11.92 12.22 80,369 +0.25(+2.07%)
Oct 24, 2005 11.97 12.14 11.80 11.97 74,566 -0.14(-1.13%)
Oct 21, 2005 11.69 12.16 11.69 12.11 53,762 +0.34(+2.90%)
Oct 20, 2005 12.12 12.14 11.67 11.77 98,690 -0.39(-3.23%)
Oct 19, 2005 11.71 12.20 11.62 12.16 123,068 +0.40(+3.41%)
Oct 18, 2005 11.76 11.90 11.67 11.76 313,460 -0.03(-0.22%)
Oct 17, 2005 11.44 11.79 11.44 11.79 102,934 +0.32(+2.83%)
Oct 14, 2005 11.70 11.70 11.39 11.46 105,684 -0.15(-1.25%)
Oct 13, 2005 11.35 11.68 11.21 11.61 142,640 +0.20(+1.72%)
Oct 12, 2005 11.49 11.56 11.38 11.41 108,612 -0.08(-0.67%)
Oct 11, 2005 11.71 11.88 11.47 11.49 102,769 -0.18(-1.54%)
Oct 10, 2005 11.50 11.74 11.44 11.67 157,652 +0.11(+0.96%)
Oct 07, 2005 11.74 11.77 11.48 11.56 354,017 -0.15(-1.24%)
Oct 06, 2005 11.99 12.02 11.65 11.70 324,071 -0.32(-2.70%)
Oct 05, 2005 12.00 12.37 12.00 12.02 347,788 -0.17(-1.40%)
Oct 04, 2005 12.19 12.43 12.08 12.20 197,328 +0.06(+0.49%)
Oct 03, 2005 12.08 12.16 12.03 12.14 171,095 +0.04(+0.35%)
Sep 30, 2005 12.08 12.13 11.95 12.09 350,937 +0.06(+0.50%)
Sep 29, 2005 11.73 12.09 11.62 12.03 455,512 +0.24(+2.03%)
Sep 28, 2005 11.74 11.85 11.70 11.79 123,112 +0.00(+0.00%)
Sep 27, 2005 11.86 11.91 11.78 11.79 90,158 -0.15(-1.22%)
Sep 26, 2005 11.88 11.95 11.78 11.94 250,701 +0.09(+0.72%)
Sep 23, 2005 11.85 11.85 11.74 11.85 75,045 -0.03(-0.22%)
Sep 22, 2005 11.88 11.95 11.74 11.88 364,062 -0.06(-0.50%)
Sep 21, 2005 11.82 11.95 11.76 11.94 401,572 +0.08(+0.65%)
Sep 20, 2005 11.72 11.89 11.61 11.86 484,778 +0.17(+1.46%)
Sep 19, 2005 11.69 11.79 11.65 11.69 142,797 +0.03(+0.22%)
Sep 16, 2005 11.59 11.67 11.52 11.67 201,159 +0.13(+1.11%)
Sep 15, 2005 11.53 11.63 11.46 11.54 188,489 +0.00(+0.00%)
Sep 14, 2005 11.70 11.70 11.49 11.54 183,964 -0.07(-0.59%)
Sep 13, 2005 11.50 11.64 11.50 11.61 190,409 +0.04(+0.37%)
Sep 12, 2005 11.57 11.65 11.52 11.56 162,003 -0.03(-0.29%)
Sep 09, 2005 11.52 11.67 11.47 11.60 355,340 +0.15(+1.27%)
Sep 08, 2005 11.44 11.52 11.36 11.45 275,597 -0.06(-0.52%)
Sep 07, 2005 11.43 11.56 11.43 11.51 376,831 +0.09(+0.82%)
Sep 06, 2005 11.31 11.46 11.29 11.42 481,261 +0.17(+1.52%)
Sep 02, 2005 11.27 11.32 11.25 11.25 229,992 -0.02(-0.15%)
Sep 01, 2005 11.10 11.31 11.10 11.27 330,657 +0.08(+0.69%)
Aug 31, 2005 11.27 11.27 11.14 11.19 274,600 -0.08(-0.68%)
Aug 30, 2005 11.33 11.38 11.23 11.27 299,065 -0.09(-0.75%)
Aug 29, 2005 11.22 11.35 11.22 11.35 266,412 +0.13(+1.14%)
Aug 26, 2005 11.27 11.35 11.22 11.22 177,456 -0.04(-0.38%)
Aug 25, 2005 11.27 11.31 11.12 11.27 179,893 +0.01(+0.08%)
Aug 24, 2005 11.18 11.31 11.17 11.26 180,200 +0.08(+0.69%)
Aug 23, 2005 11.27 11.31 11.16 11.18 263,330 -0.09(-0.76%)
Aug 22, 2005 11.22 11.27 11.14 11.27 78,898 +0.03(+0.23%)
Aug 19, 2005 11.17 11.35 11.09 11.24 432,526 +0.02(+0.15%)
Aug 18, 2005 11.19 11.23 10.98 11.22 279,223 +0.04(+0.38%)
Aug 17, 2005 11.27 11.27 11.09 11.18 130,557 +0.09(+0.77%)
Aug 16, 2005 11.17 11.27 11.04 11.09 460,358 -0.12(-1.07%)
Aug 15, 2005 11.10 11.27 11.10 11.21 180,078 +0.10(+0.92%)
Aug 12, 2005 10.92 11.22 10.84 11.11 444,835 +0.19(+1.72%)
Aug 11, 2005 11.14 11.20 10.41 10.92 935,573 -0.21(-1.92%)
Aug 10, 2005 11.22 11.33 11.03 11.14 192,002 -0.04(-0.38%)
Aug 09, 2005 11.39 11.78 11.11 11.18 186,916 -0.33(-2.89%)
Aug 08, 2005 11.78 11.79 11.45 11.51 156,676 -0.14(-1.17%)
Aug 05, 2005 11.80 11.88 11.63 11.65 76,840 -0.15(-1.30%)
Aug 04, 2005 11.80 12.08 11.80 11.80 70,313 -0.12(-1.00%)
Aug 03, 2005 11.79 11.97 11.79 11.92 268,195 +0.02(+0.14%)
Aug 02, 2005 12.03 12.16 11.85 11.91 218,332 -0.10(-0.85%)
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.