Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.43 27.56 26.60 26.95 214,899 -0.43(-1.57%)
Oct 30, 2007 27.18 27.66 27.03 27.38 214,492 +0.13(+0.48%)
Oct 29, 2007 26.88 27.33 26.56 27.25 194,182 +0.38(+1.41%)
Oct 26, 2007 26.16 26.87 26.05 26.87 125,546 +0.88(+3.39%)
Oct 25, 2007 26.04 26.50 25.64 25.99 116,434 -0.01(-0.04%)
Oct 24, 2007 26.23 26.39 25.19 26.00 157,728 -0.32(-1.22%)
Oct 23, 2007 26.31 26.36 25.87 26.32 180,363 +0.27(+1.04%)
Oct 22, 2007 24.98 26.05 24.46 26.05 171,700 +0.94(+3.74%)
Oct 19, 2007 25.97 26.19 25.01 25.11 207,388 -0.86(-3.31%)
Oct 18, 2007 25.71 26.55 25.63 25.97 138,991 +0.16(+0.62%)
Oct 17, 2007 25.99 26.50 25.54 25.81 162,157 +0.12(+0.47%)
Oct 16, 2007 25.56 26.52 25.56 25.69 177,549 -0.04(-0.16%)
Oct 15, 2007 25.95 26.12 25.58 25.73 229,685 -0.26(-1.00%)
Oct 12, 2007 25.80 26.65 25.75 25.99 93,325 +0.12(+0.46%)
Oct 11, 2007 26.94 27.08 25.87 25.87 224,793 -1.02(-3.79%)
Oct 10, 2007 26.76 27.00 26.45 26.89 150,975 +0.02(+0.07%)
Oct 09, 2007 26.50 26.99 26.34 26.87 203,709 +0.39(+1.47%)
Oct 08, 2007 26.36 26.84 26.13 26.48 231,986 +0.03(+0.11%)
Oct 05, 2007 26.11 26.60 25.85 26.45 229,018 +0.62(+2.40%)
Oct 04, 2007 25.64 26.01 25.38 25.83 260,002 +0.24(+0.94%)
Oct 03, 2007 26.57 26.57 25.47 25.59 233,768 -1.16(-4.34%)
Oct 02, 2007 26.81 26.88 26.43 26.75 155,375 -0.01(-0.04%)
Oct 01, 2007 25.16 27.17 25.16 26.76 335,647 +1.52(+6.02%)
Sep 28, 2007 26.10 26.20 25.13 25.24 294,505 -0.91(-3.48%)
Sep 27, 2007 26.03 26.20 25.62 26.15 155,831 +0.24(+0.93%)
Sep 26, 2007 25.48 26.17 25.47 25.91 261,178 +0.55(+2.17%)
Sep 25, 2007 25.32 25.49 25.10 25.36 347,168 -0.08(-0.31%)
Sep 24, 2007 25.84 26.08 25.40 25.44 378,396 -0.35(-1.36%)
Sep 21, 2007 26.42 26.42 25.79 25.79 523,698 -0.39(-1.49%)
Sep 20, 2007 26.26 26.64 26.00 26.18 340,157 -0.21(-0.80%)
Sep 19, 2007 25.98 27.00 25.89 26.39 733,075 +0.57(+2.21%)
Sep 18, 2007 25.63 25.94 25.23 25.82 332,440 +0.28(+1.10%)
Sep 17, 2007 25.91 26.14 25.47 25.54 457,919 -0.44(-1.69%)
Sep 14, 2007 26.07 26.12 25.70 25.98 304,991 -0.36(-1.37%)
Sep 13, 2007 26.10 27.27 25.48 26.34 635,753 +0.35(+1.35%)
Sep 12, 2007 25.49 26.23 25.45 25.99 227,447 +0.45(+1.76%)
Sep 11, 2007 25.22 25.84 25.09 25.54 387,675 +0.40(+1.59%)
Sep 10, 2007 25.81 25.81 24.79 25.14 275,727 -0.56(-2.18%)
Sep 07, 2007 25.62 25.80 25.23 25.70 298,861 -0.29(-1.12%)
Sep 06, 2007 25.78 26.28 25.38 25.99 214,185 +0.24(+0.93%)
Sep 05, 2007 25.25 25.93 25.19 25.75 211,716 +0.29(+1.14%)
Sep 04, 2007 25.21 25.81 25.18 25.46 235,493 +0.19(+0.75%)
Aug 31, 2007 25.41 27.96 25.18 25.27 211,459 +0.20(+0.80%)
Aug 30, 2007 24.88 25.52 24.78 25.07 161,593 -0.11(-0.44%)
Aug 29, 2007 24.95 25.32 24.63 25.18 188,687 +0.43(+1.74%)
Aug 28, 2007 24.77 25.21 24.60 24.75 228,577 -0.24(-0.96%)
Aug 27, 2007 25.04 25.17 24.56 24.99 203,151 -0.18(-0.72%)
Aug 24, 2007 24.92 25.19 24.10 25.17 231,598 +0.23(+0.92%)
Aug 23, 2007 25.95 25.95 24.75 24.94 288,520 -0.81(-3.15%)
Aug 22, 2007 25.55 25.81 24.94 25.75 318,907 +0.50(+1.98%)
Aug 21, 2007 26.95 26.95 24.98 25.25 400,360 -1.92(-7.07%)
Aug 20, 2007 26.92 27.20 26.11 27.17 344,310 +0.33(+1.23%)
Aug 17, 2007 26.84 27.00 25.28 26.84 747,703 +0.91(+3.51%)
Aug 16, 2007 24.82 26.23 24.66 25.93 712,302 +0.98(+3.93%)
Aug 15, 2007 24.57 25.31 24.40 24.95 324,719 +0.31(+1.26%)
Aug 14, 2007 24.60 25.38 24.60 24.64 451,477 +0.10(+0.41%)
Aug 13, 2007 25.13 25.42 24.47 24.54 416,450 -0.18(-0.73%)
Aug 10, 2007 24.37 26.74 24.12 24.72 644,007 +0.29(+1.19%)
Aug 09, 2007 23.56 24.81 22.60 24.43 813,729 +0.49(+2.05%)
Aug 08, 2007 24.43 27.17 23.68 23.94 1,232,710 -0.22(-0.91%)
Aug 07, 2007 24.32 25.00 22.76 24.16 1,442,816 +2.35(+10.77%)
Aug 06, 2007 20.94 22.07 20.78 21.81 577,414 +0.86(+4.11%)
Aug 03, 2007 21.08 21.73 20.81 20.95 357,723 -0.78(-3.59%)
Aug 02, 2007 21.35 21.82 21.20 21.73 238,321 +0.55(+2.60%)
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.