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 (%)
Dec 31, 2012 23.21 23.21 22.39 22.82 245,857 -0.43(-1.85%)
Dec 28, 2012 22.88 24.27 22.58 23.25 388,381 +0.62(+2.74%)
Dec 27, 2012 22.61 22.77 22.02 22.63 172,275 -0.03(-0.13%)
Dec 26, 2012 22.70 23.00 22.39 22.66 182,430 -0.05(-0.22%)
Dec 24, 2012 22.82 22.82 22.38 22.71 52,576 -0.16(-0.70%)
Dec 21, 2012 22.47 22.87 22.28 22.87 670,590 +0.26(+1.15%)
Dec 20, 2012 22.99 23.09 22.58 22.61 148,876 -0.38(-1.65%)
Dec 19, 2012 22.47 23.22 22.47 22.99 190,712 +0.50(+2.22%)
Dec 18, 2012 22.20 22.65 22.06 22.49 172,360 +0.32(+1.44%)
Dec 17, 2012 21.50 22.17 21.38 22.17 146,878 +0.71(+3.31%)
Dec 14, 2012 21.23 21.67 21.23 21.46 143,362 +0.12(+0.56%)
Dec 13, 2012 21.23 21.37 21.00 21.34 110,612 +0.10(+0.47%)
Dec 12, 2012 21.25 21.58 21.05 21.24 170,462 +0.10(+0.47%)
Dec 11, 2012 21.30 21.45 20.99 21.14 412,980 -0.06(-0.28%)
Dec 10, 2012 21.50 21.65 21.14 21.20 334,127 -0.27(-1.26%)
Dec 07, 2012 21.96 21.96 21.35 21.47 406,768 -0.35(-1.60%)
Dec 06, 2012 22.15 22.22 21.73 21.82 108,546 -0.34(-1.53%)
Dec 05, 2012 22.29 22.36 21.90 22.16 160,207 -0.05(-0.23%)
Dec 04, 2012 22.12 22.39 21.82 22.21 170,103 -0.13(-0.58%)
Nov 30, 2012 22.79 22.79 22.33 22.34 223,623 -0.37(-1.63%)
Nov 29, 2012 22.49 22.78 22.38 22.71 158,423 +0.37(+1.66%)
Nov 28, 2012 22.13 22.35 21.88 22.34 213,822 +0.16(+0.72%)
Nov 27, 2012 22.10 22.27 21.98 22.18 223,819 +0.03(+0.14%)
Nov 26, 2012 21.92 22.15 21.73 22.15 122,306 +0.02(+0.09%)
Nov 23, 2012 21.92 22.21 21.79 22.13 59,081 +0.32(+1.47%)
Nov 21, 2012 21.93 21.98 21.02 21.81 134,715 -0.11(-0.50%)
Nov 20, 2012 21.97 22.06 21.80 21.92 229,400 -0.15(-0.68%)
Nov 19, 2012 21.85 22.07 21.66 22.07 233,531 +0.42(+1.94%)
Nov 16, 2012 21.34 21.74 21.06 21.65 293,085 +0.20(+0.93%)
Nov 15, 2012 21.06 21.47 21.06 21.45 298,937 +0.35(+1.66%)
Nov 14, 2012 21.93 21.93 21.06 21.10 278,877 -0.85(-3.87%)
Nov 13, 2012 21.98 22.11 21.44 21.95 316,621 -0.22(-0.99%)
Nov 12, 2012 22.21 22.34 22.07 22.17 318,036 -0.03(-0.14%)
Nov 09, 2012 21.77 22.27 21.67 22.20 458,633 +0.30(+1.37%)
Nov 08, 2012 22.09 22.53 21.73 21.90 287,887 -0.23(-1.04%)
Nov 07, 2012 21.98 22.28 21.36 22.13 302,429 -0.11(-0.49%)
Nov 06, 2012 22.13 22.47 22.06 22.24 166,458 +0.19(+0.86%)
Nov 05, 2012 21.95 22.11 21.70 22.05 153,628 +0.12(+0.55%)
Nov 02, 2012 22.79 22.97 21.85 21.93 256,761 -0.84(-3.69%)
Nov 01, 2012 23.86 23.87 22.48 22.77 682,620 -1.00(-4.21%)
Oct 31, 2012 23.54 23.93 23.19 23.77 129,300 +0.19(+0.81%)
Oct 26, 2012 23.94 23.58 23.58 23.58 146,800 -0.29(-1.21%)
Oct 25, 2012 24.30 24.57 23.79 23.87 222,807 -0.21(-0.87%)
Oct 24, 2012 24.28 24.49 23.82 24.08 115,379 +0.00(+0.00%)
Oct 23, 2012 23.75 24.15 23.75 24.08 197,863 +0.08(+0.33%)
Oct 19, 2012 23.75 24.18 23.37 24.00 308,795 +0.09(+0.38%)
Oct 18, 2012 24.07 24.37 23.83 23.91 125,879 -0.26(-1.08%)
Oct 17, 2012 24.62 24.62 24.04 24.17 121,531 -0.48(-1.95%)
Oct 16, 2012 24.23 24.78 24.23 24.65 134,951 +0.51(+2.11%)
Oct 15, 2012 24.16 24.37 23.97 24.14 117,526 +0.03(+0.12%)
Oct 12, 2012 24.16 24.44 24.02 24.11 98,172 -0.08(-0.33%)
Oct 11, 2012 24.20 24.42 24.00 24.19 152,537 +0.18(+0.75%)
Oct 10, 2012 23.98 24.09 23.75 24.01 135,802 +0.00(+0.00%)
Oct 09, 2012 23.98 24.13 23.76 24.01 179,331 +0.01(+0.04%)
Oct 08, 2012 24.11 24.13 23.87 24.00 79,602 -0.20(-0.83%)
Oct 05, 2012 24.55 24.62 24.15 24.20 153,244 -0.32(-1.31%)
Oct 04, 2012 24.65 24.65 24.04 24.52 128,750 -0.09(-0.37%)
Oct 03, 2012 24.56 24.88 24.35 24.61 189,700 +0.10(+0.41%)
Oct 02, 2012 24.17 24.55 23.69 24.51 400,863 +0.51(+2.13%)
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.