Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.21 14.50 14.21 14.40 279,869 +0.15(+1.05%)
Oct 28, 2005 14.46 14.55 14.13 14.25 151,057 -0.14(-0.97%)
Oct 27, 2005 14.31 14.49 14.27 14.39 83,431 +0.02(+0.14%)
Oct 26, 2005 14.35 14.55 14.27 14.37 142,988 +0.05(+0.35%)
Oct 25, 2005 13.97 14.55 13.97 14.32 68,589 +0.29(+2.07%)
Oct 24, 2005 14.03 14.23 13.83 14.03 63,637 -0.16(-1.13%)
Oct 21, 2005 13.70 14.25 13.70 14.19 45,882 +0.40(+2.90%)
Oct 20, 2005 14.20 14.22 13.68 13.79 84,225 -0.46(-3.23%)
Oct 19, 2005 13.72 14.30 13.61 14.25 105,030 +0.47(+3.41%)
Oct 18, 2005 13.78 13.94 13.68 13.78 267,515 -0.03(-0.22%)
Oct 17, 2005 13.40 13.81 13.40 13.81 87,847 +0.38(+2.83%)
Oct 14, 2005 13.71 13.71 13.35 13.43 90,194 -0.17(-1.25%)
Oct 13, 2005 13.30 13.69 13.13 13.60 121,733 +0.23(+1.72%)
Oct 12, 2005 13.46 13.55 13.34 13.37 92,693 -0.09(-0.67%)
Oct 11, 2005 13.72 13.92 13.44 13.46 87,706 -0.21(-1.54%)
Oct 10, 2005 13.47 13.76 13.40 13.67 134,545 +0.13(+0.96%)
Oct 07, 2005 13.76 13.79 13.45 13.54 302,128 -0.17(-1.24%)
Oct 06, 2005 14.05 14.09 13.65 13.71 276,571 -0.38(-2.70%)
Oct 05, 2005 14.06 14.50 14.06 14.09 296,812 -0.20(-1.40%)
Oct 04, 2005 14.28 14.57 14.16 14.29 168,405 +0.07(+0.49%)
Oct 03, 2005 14.16 14.25 14.10 14.22 146,017 +0.05(+0.35%)
Sep 30, 2005 14.15 14.21 14.00 14.17 299,499 +0.07(+0.50%)
Sep 29, 2005 13.75 14.17 13.61 14.10 388,746 +0.28(+2.03%)
Sep 28, 2005 13.76 13.89 13.71 13.82 105,067 +0.00(+0.00%)
Sep 27, 2005 13.90 13.95 13.80 13.82 76,944 -0.17(-1.22%)
Sep 26, 2005 13.92 14.00 13.80 13.99 213,955 +0.10(+0.72%)
Sep 23, 2005 13.89 13.89 13.76 13.89 64,046 -0.03(-0.22%)
Sep 22, 2005 13.92 14.00 13.76 13.92 310,700 -0.07(-0.50%)
Sep 21, 2005 13.85 14.00 13.78 13.99 342,712 +0.09(+0.65%)
Sep 20, 2005 13.73 13.93 13.60 13.90 413,723 +0.20(+1.46%)
Sep 19, 2005 13.70 13.81 13.65 13.70 121,867 +0.03(+0.22%)
Sep 16, 2005 13.58 13.68 13.50 13.67 171,675 +0.15(+1.11%)
Sep 15, 2005 13.51 13.63 13.43 13.52 160,862 +0.00(+0.00%)
Sep 14, 2005 13.71 13.71 13.46 13.52 157,000 -0.08(-0.59%)
Sep 13, 2005 13.47 13.64 13.47 13.60 162,500 +0.05(+0.37%)
Sep 12, 2005 13.56 13.65 13.50 13.55 138,258 -0.04(-0.29%)
Sep 09, 2005 13.50 13.67 13.44 13.59 303,257 +0.17(+1.27%)
Sep 08, 2005 13.41 13.50 13.31 13.42 235,202 -0.07(-0.52%)
Sep 07, 2005 13.39 13.54 13.39 13.49 321,598 +0.11(+0.82%)
Sep 06, 2005 13.25 13.43 13.23 13.38 410,721 +0.20(+1.52%)
Sep 02, 2005 13.20 13.27 13.18 13.18 196,282 -0.02(-0.15%)
Sep 01, 2005 13.01 13.25 13.01 13.20 282,192 +0.09(+0.69%)
Aug 31, 2005 13.21 13.21 13.05 13.11 234,351 -0.09(-0.68%)
Aug 30, 2005 13.28 13.34 13.16 13.20 255,230 -0.10(-0.75%)
Aug 29, 2005 13.15 13.30 13.15 13.30 227,363 +0.15(+1.14%)
Aug 26, 2005 13.20 13.30 13.15 13.15 151,446 -0.05(-0.38%)
Aug 25, 2005 13.20 13.25 13.03 13.20 153,526 +0.01(+0.08%)
Aug 24, 2005 13.10 13.25 13.09 13.19 153,788 +0.09(+0.69%)
Aug 23, 2005 13.20 13.25 13.08 13.10 224,733 -0.10(-0.76%)
Aug 22, 2005 13.15 13.21 13.05 13.20 67,334 +0.03(+0.23%)
Aug 19, 2005 13.09 13.30 12.99 13.17 369,129 +0.02(+0.15%)
Aug 18, 2005 13.11 13.16 12.86 13.15 238,297 +0.05(+0.38%)
Aug 17, 2005 13.20 13.20 13.00 13.10 111,421 +0.10(+0.77%)
Aug 16, 2005 13.09 13.20 12.94 13.00 392,882 -0.14(-1.07%)
Aug 15, 2005 13.01 13.20 13.01 13.14 153,684 +0.12(+0.92%)
Aug 12, 2005 12.80 13.15 12.70 13.02 379,634 +0.22(+1.72%)
Aug 11, 2005 13.05 13.12 12.20 12.80 798,443 -0.25(-1.92%)
Aug 10, 2005 13.15 13.28 12.93 13.05 163,860 -0.05(-0.38%)
Aug 09, 2005 13.35 13.80 13.02 13.10 159,519 -0.39(-2.89%)
Aug 08, 2005 13.80 13.81 13.42 13.49 133,712 -0.16(-1.17%)
Aug 05, 2005 13.83 13.92 13.63 13.65 65,578 -0.18(-1.30%)
Aug 04, 2005 13.83 14.16 13.83 13.83 60,007 -0.14(-1.00%)
Aug 03, 2005 13.81 14.03 13.81 13.97 228,885 +0.02(+0.14%)
Aug 02, 2005 14.10 14.25 13.88 13.95 186,331 -0.12(-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.