Skip to main content

Blackbaud Inc (NQ: BLKB )

73.45 +0.55 (+0.75%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.82 13.00 12.76 12.99 102,023 +0.33(+2.59%)
Dec 30, 2004 13.04 13.14 12.21 12.66 97,965 -0.36(-2.79%)
Dec 29, 2004 13.28 13.36 12.82 13.02 165,267 +0.00(+0.00%)
Dec 28, 2004 12.90 13.50 12.55 13.02 380,814 +0.83(+6.84%)
Dec 27, 2004 12.28 12.42 12.00 12.19 53,886 -0.01(-0.07%)
Dec 23, 2004 12.17 12.27 12.07 12.20 14,542 +0.00(+0.00%)
Dec 22, 2004 11.98 12.40 11.94 12.20 127,276 +0.21(+1.78%)
Dec 21, 2004 12.59 12.59 11.84 11.98 202,920 -0.30(-2.45%)
Dec 20, 2004 11.68 12.87 11.56 12.29 142,720 +0.73(+6.29%)
Dec 17, 2004 11.33 11.92 11.33 11.56 200,440 +0.06(+0.54%)
Dec 16, 2004 11.53 11.65 11.44 11.50 41,598 +0.08(+0.70%)
Dec 15, 2004 11.43 11.55 11.36 11.42 43,289 -0.09(-0.77%)
Dec 14, 2004 11.53 11.69 11.43 11.51 26,041 -0.03(-0.23%)
Dec 13, 2004 11.74 11.75 11.35 11.53 70,233 -0.04(-0.38%)
Dec 10, 2004 11.59 11.66 11.53 11.58 37,765 +0.29(+2.60%)
Dec 09, 2004 11.36 11.53 10.94 11.28 52,082 -0.07(-0.63%)
Dec 08, 2004 11.38 11.78 10.94 11.35 34,045 +0.04(+0.39%)
Dec 07, 2004 11.75 11.75 11.25 11.31 69,105 -0.33(-2.82%)
Dec 06, 2004 11.80 12.10 11.06 11.64 58,170 -0.12(-1.06%)
Dec 03, 2004 11.98 12.29 11.54 11.76 66,625 -0.09(-0.75%)
Dec 02, 2004 10.69 11.92 10.69 11.85 93,568 +1.07(+9.96%)
Dec 01, 2004 11.27 11.31 10.73 10.78 80,379 -0.31(-2.80%)
Nov 30, 2004 10.80 11.29 10.54 11.09 117,581 +0.13(+1.21%)
Nov 29, 2004 11.18 11.64 10.87 10.96 180,261 -0.22(-1.98%)
Nov 26, 2004 11.35 11.55 11.09 11.18 41,147 -0.04(-0.39%)
Nov 24, 2004 11.39 11.83 11.17 11.22 64,370 -0.03(-0.24%)
Nov 23, 2004 11.86 12.13 11.12 11.25 101,911 -0.58(-4.88%)
Nov 22, 2004 12.45 12.45 11.08 11.82 129,981 -0.20(-1.70%)
Nov 19, 2004 12.19 12.64 11.96 12.03 106,533 -0.12(-1.02%)
Nov 18, 2004 12.20 12.20 12.04 12.15 183,643 +0.09(+0.74%)
Nov 17, 2004 12.20 12.31 11.98 12.06 44,191 +0.03(+0.22%)
Nov 16, 2004 12.72 12.72 12.00 12.04 90,750 -0.69(-5.44%)
Nov 15, 2004 12.42 12.75 12.33 12.73 314,526 +0.27(+2.14%)
Nov 12, 2004 12.58 12.86 12.33 12.46 382,279 -0.32(-2.50%)
Nov 11, 2004 11.52 12.99 11.48 12.78 162,223 +1.23(+10.68%)
Nov 10, 2004 11.63 11.63 11.24 11.55 121,639 -0.04(-0.31%)
Nov 09, 2004 11.46 11.89 11.40 11.58 127,727 +0.05(+0.46%)
Nov 08, 2004 11.35 11.75 11.35 11.53 115,101 +0.20(+1.72%)
Nov 05, 2004 11.04 11.48 11.04 11.34 74,967 +0.27(+2.40%)
Nov 04, 2004 10.60 11.19 10.56 11.07 118,821 +0.34(+3.14%)
Nov 03, 2004 10.49 10.73 10.49 10.73 42,838 +0.39(+3.76%)
Nov 02, 2004 10.25 10.64 10.25 10.34 20,066 +0.02(+0.18%)
Nov 01, 2004 11.03 11.30 9.891 10.33 84,324 -0.71(-6.43%)
Oct 29, 2004 11.35 11.71 10.91 11.03 112,959 +0.04(+0.32%)
Oct 28, 2004 10.47 11.41 10.47 11.00 171,580 +0.55(+5.26%)
Oct 27, 2004 10.24 10.45 9.669 10.45 33,369 +0.25(+2.44%)
Oct 26, 2004 9.864 10.20 9.784 10.20 16,233 +0.17(+1.68%)
Oct 25, 2004 9.758 10.20 9.580 10.03 18,601 +0.20(+1.98%)
Oct 22, 2004 10.22 10.58 9.571 9.837 78,011 -0.27(-2.72%)
Oct 21, 2004 9.899 10.22 9.899 10.11 27,732 +0.19(+1.88%)
Oct 20, 2004 9.500 9.926 9.341 9.926 303,929 +0.35(+3.61%)
Oct 19, 2004 9.208 9.758 9.208 9.580 51,293 +0.30(+3.25%)
Oct 18, 2004 9.279 9.279 8.897 9.279 21,081 +0.14(+1.55%)
Oct 15, 2004 9.145 9.571 8.844 9.137 12,513 +0.09(+0.98%)
Oct 14, 2004 9.651 9.704 8.800 9.048 37,089 -0.47(-4.94%)
Oct 13, 2004 9.553 9.598 9.358 9.518 17,360 +0.04(+0.37%)
Oct 12, 2004 10.02 10.02 9.296 9.483 71,924 -0.55(-5.48%)
Oct 11, 2004 9.225 10.16 9.181 10.03 96,838 +0.67(+7.20%)
Oct 08, 2004 9.318 10.08 8.391 9.358 64,709 +0.08(+0.86%)
Oct 07, 2004 9.518 9.518 9.083 9.279 52,872 -0.29(-3.06%)
Oct 06, 2004 9.349 9.633 9.349 9.571 33,932 +0.11(+1.12%)
Oct 05, 2004 9.004 9.518 8.862 9.465 47,686 +0.40(+4.40%)
Oct 04, 2004 9.101 9.314 8.915 9.066 78,237 -0.02(-0.20%)
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.