Skip to main content

Blackbaud Inc (NQ: BLKB )

73.78 +0.87 (+1.19%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 34.39 34.54 34.21 34.46 0 +0.15(+0.44%)
Nov 27, 2013 34.45 34.52 34.06 34.31 0 -0.06(-0.17%)
Nov 26, 2013 34.01 34.64 33.87 34.36 0 +0.33(+0.98%)
Nov 25, 2013 34.34 34.43 33.98 34.03 255,659 -0.30(-0.86%)
Nov 22, 2013 34.18 34.42 33.98 34.33 0 +0.09(+0.28%)
Nov 21, 2013 33.79 34.44 33.79 34.23 242,485 +0.48(+1.44%)
Nov 20, 2013 33.92 34.17 33.60 33.75 0 -0.18(-0.53%)
Nov 19, 2013 33.98 34.32 33.79 33.93 157,700 -0.13(-0.39%)
Nov 18, 2013 34.16 34.38 33.91 34.06 0 -0.12(-0.36%)
Nov 15, 2013 34.17 34.23 33.94 34.18 0 +0.14(+0.42%)
Nov 14, 2013 34.18 34.22 33.71 34.04 100,526 +0.00(+0.00%)
Nov 12, 2013 33.40 34.30 33.40 34.04 0 +0.16(+0.48%)
Nov 11, 2013 33.48 34.10 33.33 33.88 0 +0.19(+0.56%)
Nov 08, 2013 32.17 34.17 32.17 33.69 0 +0.85(+2.57%)
Nov 07, 2013 34.02 34.03 32.73 32.85 135,031 -1.05(-3.11%)
Nov 06, 2013 33.83 34.27 33.61 33.90 115,593 +0.12(+0.37%)
Nov 05, 2013 33.99 34.14 33.61 33.78 136,225 -0.28(-0.84%)
Nov 04, 2013 33.90 34.31 33.85 34.06 338,135 +0.26(+0.76%)
Nov 01, 2013 34.12 34.13 32.95 33.80 0 -0.38(-1.11%)
Oct 31, 2013 33.43 34.32 33.02 34.18 0 +0.66(+1.98%)
Oct 30, 2013 40.10 40.10 33.43 33.52 771,456 -6.36(-15.95%)
Oct 29, 2013 38.82 40.05 38.82 39.88 0 +1.26(+3.27%)
Oct 28, 2013 39.33 39.55 38.28 38.62 0 -0.69(-1.76%)
Oct 25, 2013 39.64 39.64 39.12 39.31 0 -0.21(-0.53%)
Oct 24, 2013 39.36 39.60 39.16 39.52 81,904 +0.34(+0.87%)
Oct 23, 2013 38.81 39.44 38.49 39.18 93,617 +0.15(+0.39%)
Oct 22, 2013 38.66 39.30 38.66 39.03 170,287 +0.43(+1.11%)
Oct 21, 2013 38.10 38.70 37.42 38.60 112,688 +0.52(+1.37%)
Oct 18, 2013 37.94 39.60 37.60 38.08 277,264 +0.56(+1.49%)
Oct 17, 2013 37.18 37.83 36.94 37.52 189,309 +0.23(+0.61%)
Oct 16, 2013 38.04 38.50 37.23 37.29 231,776 -0.61(-1.60%)
Oct 15, 2013 38.13 38.36 37.78 37.90 118,000 -0.44(-1.14%)
Oct 14, 2013 38.11 38.37 37.88 38.33 100,669 +0.08(+0.20%)
Oct 11, 2013 37.16 38.29 37.03 38.26 0 +0.92(+2.47%)
Oct 10, 2013 36.85 37.36 36.43 37.34 91,543 +0.91(+2.50%)
Oct 09, 2013 36.74 36.84 36.22 36.43 99,746 -0.19(-0.52%)
Oct 08, 2013 37.06 37.34 36.47 36.62 141,885 -0.52(-1.41%)
Oct 07, 2013 37.41 37.64 36.97 37.14 0 -0.51(-1.36%)
Oct 04, 2013 37.14 37.89 37.13 37.65 0 +0.40(+1.07%)
Oct 03, 2013 37.48 37.75 36.86 37.25 0 -0.35(-0.93%)
Oct 02, 2013 37.11 37.62 36.66 37.60 221,705 +0.28(+0.76%)
Oct 01, 2013 37.00 37.39 36.68 37.32 138,300 +0.53(+1.45%)
Sep 27, 2013 37.39 37.60 36.69 36.79 0 -0.87(-2.32%)
Sep 26, 2013 37.40 37.85 37.29 37.66 187,278 +0.41(+1.10%)
Sep 25, 2013 37.56 37.98 37.23 37.25 124,912 -0.33(-0.88%)
Sep 24, 2013 37.39 37.98 37.00 37.58 159,407 +0.16(+0.43%)
Sep 23, 2013 36.47 37.48 36.22 37.42 253,113 +0.87(+2.39%)
Sep 20, 2013 36.56 37.40 36.39 36.55 0 -0.01(-0.03%)
Sep 19, 2013 36.60 36.73 36.27 36.56 165,784 -0.03(-0.08%)
Sep 18, 2013 36.86 36.86 35.81 36.59 0 -0.35(-0.95%)
Sep 17, 2013 36.56 36.99 36.29 36.94 0 +0.37(+1.01%)
Sep 16, 2013 36.39 36.64 36.05 36.57 0 +0.13(+0.36%)
Sep 13, 2013 36.65 36.77 36.13 36.43 0 -0.13(-0.36%)
Sep 12, 2013 36.48 36.65 36.20 36.57 0 +0.09(+0.26%)
Sep 11, 2013 36.25 36.88 36.20 36.47 0 +0.10(+0.26%)
Sep 10, 2013 35.34 36.39 34.89 36.38 270,116 +1.08(+3.07%)
Sep 09, 2013 35.16 35.37 34.84 35.30 0 +0.31(+0.90%)
Sep 06, 2013 34.79 35.15 33.89 34.98 0 +0.29(+0.85%)
Sep 05, 2013 31.79 35.12 31.79 34.69 0 -0.10(-0.30%)
Sep 04, 2013 34.45 34.93 34.35 34.79 0 +0.33(+0.96%)
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.