Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 25.25 25.37 24.89 25.31 376,004 -0.27(-1.06%)
Nov 29, 2010 25.71 25.73 25.03 25.58 140,486 -0.37(-1.43%)
Nov 26, 2010 25.87 26.10 25.72 25.95 37,065 -0.14(-0.54%)
Nov 24, 2010 25.50 26.09 26.09 26.09 181,686 +0.78(+3.08%)
Nov 23, 2010 25.59 25.59 25.00 25.31 107,222 -0.63(-2.43%)
Nov 22, 2010 25.65 26.02 25.24 25.94 134,513 +0.13(+0.50%)
Nov 19, 2010 25.75 25.89 25.60 25.81 163,241 +0.00(+0.00%)
Nov 18, 2010 25.51 26.00 25.36 25.81 92,441 +0.53(+2.10%)
Nov 17, 2010 25.49 25.49 25.14 25.28 93,975 -0.15(-0.59%)
Nov 16, 2010 25.61 25.88 25.34 25.43 142,832 -0.46(-1.78%)
Nov 15, 2010 26.27 26.28 25.46 25.89 224,143 -0.43(-1.63%)
Nov 12, 2010 26.40 26.78 26.13 26.32 125,741 -0.36(-1.35%)
Nov 11, 2010 26.60 26.87 26.24 26.68 114,610 -0.32(-1.19%)
Nov 10, 2010 26.75 27.01 26.71 27.00 329,709 +0.11(+0.41%)
Nov 09, 2010 26.75 26.93 26.50 26.89 271,505 +0.10(+0.37%)
Nov 08, 2010 26.57 26.90 26.56 26.79 126,651 +0.27(+1.02%)
Nov 05, 2010 26.83 26.91 26.40 26.52 231,912 -0.46(-1.70%)
Nov 04, 2010 26.00 27.00 25.90 26.98 245,444 +1.08(+4.17%)
Nov 03, 2010 25.57 25.92 25.06 25.90 106,359 +0.23(+0.90%)
Nov 02, 2010 25.40 25.77 25.20 25.67 140,747 +0.61(+2.43%)
Nov 01, 2010 25.50 25.72 24.89 25.06 122,696 -0.33(-1.30%)
Oct 29, 2010 25.22 25.50 25.03 25.39 98,922 +0.12(+0.47%)
Oct 28, 2010 25.66 25.72 25.02 25.27 173,459 -0.13(-0.51%)
Oct 27, 2010 25.12 25.44 24.95 25.40 133,360 +0.13(+0.51%)
Oct 25, 2010 25.42 25.59 25.20 25.27 122,621 -0.07(-0.28%)
Oct 22, 2010 25.01 25.40 24.79 25.34 143,548 +0.34(+1.36%)
Oct 21, 2010 25.18 25.42 24.51 25.00 180,332 +0.02(+0.08%)
Oct 20, 2010 25.19 25.25 24.89 24.98 170,209 -0.03(-0.12%)
Oct 19, 2010 25.05 25.62 24.83 25.01 203,817 -0.48(-1.88%)
Oct 18, 2010 25.26 25.57 25.11 25.49 145,665 +0.23(+0.91%)
Oct 15, 2010 25.23 25.34 24.80 25.26 217,031 +0.28(+1.12%)
Oct 14, 2010 24.80 25.23 24.80 24.98 98,909 +0.08(+0.32%)
Oct 13, 2010 24.40 24.99 24.31 24.90 158,870 +0.59(+2.43%)
Oct 12, 2010 24.14 24.43 23.97 24.31 97,937 +0.06(+0.25%)
Oct 11, 2010 24.37 24.49 24.25 24.25 110,777 -0.22(-0.90%)
Oct 08, 2010 24.19 24.57 23.98 24.47 107,192 +0.27(+1.12%)
Oct 07, 2010 24.44 24.44 24.09 24.20 121,254 -0.01(-0.04%)
Oct 06, 2010 24.46 24.46 23.93 24.21 276,965 -0.25(-1.02%)
Oct 05, 2010 24.13 24.53 23.56 24.46 373,799 +0.65(+2.73%)
Oct 04, 2010 24.10 24.20 23.60 23.81 125,180 -0.41(-1.69%)
Oct 01, 2010 24.28 24.36 23.87 24.22 185,595 +0.18(+0.75%)
Sep 30, 2010 24.24 24.50 23.85 24.04 163,321 -0.05(-0.21%)
Sep 29, 2010 23.81 24.16 23.70 24.09 123,846 +0.14(+0.58%)
Sep 28, 2010 23.59 23.99 23.25 23.95 156,952 +0.36(+1.53%)
Sep 27, 2010 23.65 23.65 23.33 23.59 102,053 +0.01(+0.04%)
Sep 24, 2010 23.05 23.58 22.86 23.58 125,761 +0.89(+3.92%)
Sep 23, 2010 22.77 23.20 22.62 22.69 105,470 -0.31(-1.35%)
Sep 22, 2010 23.06 23.30 22.81 23.00 82,854 -0.21(-0.90%)
Sep 21, 2010 23.41 23.70 23.17 23.21 145,678 -0.26(-1.11%)
Sep 20, 2010 22.78 23.49 22.66 23.47 177,097 +0.67(+2.94%)
Sep 17, 2010 23.03 23.03 22.52 22.80 378,801 +0.00(+0.00%)
Sep 15, 2010 22.44 23.06 22.40 22.80 88,746 +0.20(+0.88%)
Sep 14, 2010 22.92 22.94 22.54 22.60 98,064 -0.32(-1.40%)
Sep 13, 2010 22.38 23.00 22.27 22.92 151,748 +0.77(+3.48%)
Sep 10, 2010 22.21 22.49 22.11 22.15 139,946 +0.08(+0.36%)
Sep 09, 2010 22.08 22.14 21.93 22.07 145,363 +0.33(+1.52%)
Sep 08, 2010 21.69 21.89 21.66 21.74 152,653 +0.05(+0.23%)
Sep 07, 2010 21.65 21.81 21.59 21.69 156,334 +0.02(+0.09%)
Sep 03, 2010 21.66 21.73 21.35 21.67 131,345 +0.29(+1.36%)
Sep 02, 2010 21.48 21.48 21.00 21.38 156,504 -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.