Skip to main content

Blackbaud Inc (NQ: BLKB )

57.27 +0.84 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.83 22.94 22.50 22.88 415,873 -0.24(-1.06%)
Nov 29, 2010 23.25 23.26 22.63 23.13 155,382 -0.33(-1.43%)
Nov 26, 2010 23.39 23.60 23.25 23.46 40,995 -0.13(-0.54%)
Nov 24, 2010 23.06 23.59 23.59 23.59 200,951 +0.71(+3.08%)
Nov 23, 2010 23.14 23.14 22.60 22.88 118,591 -0.47(-2.01%)
Nov 22, 2010 23.09 23.43 22.72 23.35 149,409 +0.12(+0.50%)
Nov 19, 2010 23.18 23.31 23.05 23.24 181,319 +0.00(+0.00%)
Nov 18, 2010 22.97 23.41 22.83 23.24 102,678 +0.48(+2.10%)
Nov 17, 2010 22.95 22.95 22.63 22.76 104,382 -0.14(-0.59%)
Nov 16, 2010 23.06 23.30 22.81 22.89 158,650 -0.41(-1.78%)
Nov 15, 2010 23.65 23.66 22.92 23.31 248,965 -0.39(-1.63%)
Nov 12, 2010 23.77 24.11 23.52 23.70 139,666 -0.32(-1.35%)
Nov 11, 2010 23.95 24.19 23.62 24.02 127,302 -0.29(-1.19%)
Nov 10, 2010 24.08 24.32 24.05 24.31 366,222 +0.10(+0.41%)
Nov 09, 2010 24.08 24.25 23.86 24.21 301,572 +0.09(+0.37%)
Nov 08, 2010 23.92 24.22 23.91 24.12 140,677 +0.24(+1.02%)
Nov 05, 2010 24.15 24.23 23.77 23.88 257,595 -0.41(-1.70%)
Nov 04, 2010 23.41 24.31 23.32 24.29 272,625 +0.97(+4.17%)
Nov 03, 2010 23.02 23.34 22.56 23.32 118,137 +0.21(+0.90%)
Nov 02, 2010 22.87 23.20 22.69 23.11 156,334 +0.55(+2.43%)
Nov 01, 2010 22.96 23.16 22.41 22.56 136,284 -0.30(-1.30%)
Oct 29, 2010 22.71 22.96 22.53 22.86 109,877 +0.11(+0.47%)
Oct 28, 2010 23.10 23.16 22.53 22.75 192,668 -0.12(-0.51%)
Oct 27, 2010 22.62 22.90 22.46 22.87 148,129 +0.12(+0.51%)
Oct 25, 2010 22.89 23.04 22.69 22.75 136,200 -0.06(-0.28%)
Oct 22, 2010 22.52 22.87 22.32 22.81 159,445 +0.31(+1.36%)
Oct 21, 2010 22.67 22.89 22.07 22.51 200,302 +0.02(+0.08%)
Oct 20, 2010 22.68 22.73 22.41 22.49 189,058 -0.03(-0.12%)
Oct 19, 2010 22.55 23.07 22.35 22.52 226,388 -0.43(-1.88%)
Oct 18, 2010 22.74 23.02 22.61 22.95 161,796 +0.21(+0.91%)
Oct 15, 2010 22.71 22.81 22.33 22.74 241,066 +0.25(+1.12%)
Oct 14, 2010 22.33 22.71 22.33 22.49 109,862 +0.07(+0.32%)
Oct 13, 2010 21.97 22.50 21.89 22.42 176,464 +0.53(+2.43%)
Oct 12, 2010 21.73 21.99 21.58 21.89 108,783 +0.05(+0.25%)
Oct 11, 2010 21.94 22.05 21.83 21.83 123,045 -0.20(-0.90%)
Oct 08, 2010 21.78 22.12 21.59 22.03 119,063 +0.24(+1.12%)
Oct 07, 2010 22.00 22.00 21.69 21.79 134,682 -0.01(-0.04%)
Oct 06, 2010 22.02 22.02 21.54 21.80 307,637 -0.23(-1.02%)
Oct 05, 2010 21.72 22.08 21.21 22.02 415,195 +0.59(+2.73%)
Oct 04, 2010 21.70 21.79 21.25 21.44 139,043 -0.37(-1.69%)
Oct 01, 2010 21.86 21.93 21.49 21.81 206,148 +0.16(+0.75%)
Sep 30, 2010 21.82 22.06 21.47 21.64 181,408 -0.04(-0.21%)
Sep 29, 2010 21.44 21.75 21.34 21.69 137,561 +0.13(+0.58%)
Sep 28, 2010 21.24 21.60 20.93 21.56 174,333 +0.32(+1.53%)
Sep 27, 2010 21.29 21.29 21.00 21.24 113,354 +0.01(+0.04%)
Sep 24, 2010 20.75 21.23 20.58 21.23 139,688 +0.80(+3.92%)
Sep 23, 2010 20.50 20.89 20.36 20.43 117,150 -0.28(-1.35%)
Sep 22, 2010 20.76 20.98 20.54 20.71 92,029 -0.19(-0.90%)
Sep 21, 2010 21.08 21.34 20.86 20.90 161,811 -0.23(-1.11%)
Sep 20, 2010 20.51 21.15 20.40 21.13 196,709 +0.60(+2.94%)
Sep 17, 2010 20.73 20.73 20.27 20.53 420,751 +0.00(+0.00%)
Sep 15, 2010 20.20 20.76 20.17 20.53 98,574 +0.18(+0.89%)
Sep 14, 2010 20.63 20.65 20.29 20.35 108,924 -0.29(-1.40%)
Sep 13, 2010 20.15 20.71 20.05 20.63 168,553 +0.69(+3.48%)
Sep 10, 2010 20.00 20.25 19.91 19.94 155,444 +0.07(+0.36%)
Sep 09, 2010 19.88 19.93 19.74 19.87 161,461 +0.30(+1.52%)
Sep 08, 2010 19.53 19.71 19.50 19.57 169,558 +0.04(+0.23%)
Sep 07, 2010 19.49 19.64 19.44 19.53 173,647 +0.02(+0.09%)
Sep 03, 2010 19.50 19.56 19.22 19.51 145,890 +0.26(+1.36%)
Sep 02, 2010 19.34 19.34 18.91 19.25 173,836 -0.03(-0.14%)
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.