Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.33 12.50 12.28 12.49 106,043 +0.32(+2.59%)
Dec 30, 2004 12.55 12.64 11.74 12.18 101,824 -0.35(-2.79%)
Dec 29, 2004 12.78 12.85 12.33 12.53 171,778 +0.00(+0.00%)
Dec 28, 2004 12.41 12.99 12.08 12.53 395,816 +0.80(+6.84%)
Dec 27, 2004 11.81 11.95 11.55 11.73 56,009 -0.01(-0.07%)
Dec 23, 2004 11.71 11.80 11.62 11.73 15,115 +0.00(+0.00%)
Dec 22, 2004 11.52 11.93 11.49 11.73 132,290 +0.20(+1.78%)
Dec 21, 2004 12.11 12.11 11.39 11.53 210,914 -0.29(-2.46%)
Dec 20, 2004 11.24 12.38 11.12 11.82 148,343 +0.70(+6.29%)
Dec 17, 2004 10.90 11.47 10.90 11.12 208,336 +0.06(+0.54%)
Dec 16, 2004 11.09 11.21 11.01 11.06 43,237 +0.08(+0.70%)
Dec 15, 2004 11.00 11.11 10.93 10.98 44,995 -0.09(-0.77%)
Dec 14, 2004 11.09 11.25 10.99 11.07 27,067 -0.03(-0.23%)
Dec 13, 2004 11.30 11.31 10.92 11.09 72,999 -0.04(-0.38%)
Dec 10, 2004 11.15 11.22 11.09 11.14 39,253 +0.28(+2.59%)
Dec 09, 2004 10.93 11.09 10.52 10.86 54,134 -0.07(-0.63%)
Dec 08, 2004 10.95 11.33 10.52 10.92 35,386 +0.04(+0.39%)
Dec 07, 2004 11.30 11.30 10.82 10.88 71,828 -0.32(-2.82%)
Dec 06, 2004 11.35 11.64 10.64 11.20 60,462 -0.12(-1.06%)
Dec 03, 2004 11.52 11.82 11.10 11.32 69,250 -0.09(-0.75%)
Dec 02, 2004 10.28 11.47 10.28 11.40 97,255 +1.03(+9.96%)
Dec 01, 2004 10.85 10.88 10.33 10.37 83,545 -0.30(-2.80%)
Nov 30, 2004 10.39 10.86 10.14 10.67 122,213 +0.13(+1.21%)
Nov 29, 2004 10.75 11.20 10.45 10.54 187,362 -0.21(-1.98%)
Nov 26, 2004 10.92 11.11 10.67 10.75 42,768 -0.04(-0.39%)
Nov 24, 2004 10.96 11.38 10.74 10.80 66,906 -0.03(-0.24%)
Nov 23, 2004 11.41 11.67 10.70 10.82 105,925 -0.55(-4.88%)
Nov 22, 2004 11.98 11.98 10.66 11.38 135,102 -0.20(-1.70%)
Nov 19, 2004 11.73 12.16 11.50 11.57 110,730 -0.12(-1.02%)
Nov 18, 2004 11.73 11.73 11.58 11.69 190,877 +0.09(+0.73%)
Nov 17, 2004 11.73 11.85 11.52 11.61 45,932 +0.03(+0.22%)
Nov 16, 2004 12.24 12.24 11.55 11.58 94,325 -0.67(-5.44%)
Nov 15, 2004 11.95 12.26 11.86 12.25 326,917 +0.26(+2.14%)
Nov 12, 2004 12.10 12.37 11.86 11.99 397,339 -0.31(-2.50%)
Nov 11, 2004 11.09 12.49 11.04 12.30 168,614 +1.19(+10.68%)
Nov 10, 2004 11.19 11.19 10.81 11.11 126,431 -0.03(-0.31%)
Nov 09, 2004 11.03 11.44 10.97 11.15 132,759 +0.05(+0.46%)
Nov 08, 2004 10.92 11.31 10.92 11.09 119,635 +0.19(+1.72%)
Nov 05, 2004 10.63 11.04 10.63 10.91 77,921 +0.26(+2.40%)
Nov 04, 2004 10.20 10.76 10.16 10.65 123,502 +0.32(+3.14%)
Nov 03, 2004 10.09 10.33 10.09 10.33 44,526 +0.37(+3.77%)
Nov 02, 2004 9.857 10.24 9.857 9.952 20,857 +0.02(+0.18%)
Nov 01, 2004 10.62 10.87 9.516 9.934 87,646 -0.68(-6.43%)
Oct 29, 2004 10.92 11.27 10.50 10.62 117,409 +0.03(+0.32%)
Oct 28, 2004 10.07 10.98 10.07 10.58 178,340 +0.53(+5.26%)
Oct 27, 2004 9.849 10.05 9.302 10.05 34,683 +0.24(+2.44%)
Oct 26, 2004 9.490 9.814 9.413 9.814 16,873 +0.16(+1.68%)
Oct 25, 2004 9.388 9.814 9.217 9.652 19,333 +0.19(+1.98%)
Oct 22, 2004 9.831 10.18 9.208 9.464 81,084 -0.26(-2.72%)
Oct 21, 2004 9.524 9.831 9.524 9.729 28,824 +0.18(+1.88%)
Oct 20, 2004 9.140 9.550 8.987 9.550 315,903 +0.33(+3.61%)
Oct 19, 2004 8.859 9.388 8.859 9.217 53,314 +0.29(+3.25%)
Oct 18, 2004 8.927 8.927 8.560 8.927 21,911 +0.14(+1.55%)
Oct 15, 2004 8.798 9.208 8.509 8.790 13,006 +0.09(+0.98%)
Oct 14, 2004 9.285 9.336 8.466 8.705 38,550 -0.45(-4.94%)
Oct 13, 2004 9.191 9.234 9.004 9.157 18,044 +0.03(+0.37%)
Oct 12, 2004 9.644 9.644 8.944 9.123 74,757 -0.53(-5.48%)
Oct 11, 2004 8.876 9.772 8.833 9.652 100,653 +0.65(+7.20%)
Oct 08, 2004 8.965 9.694 8.073 9.004 67,258 +0.08(+0.86%)
Oct 07, 2004 9.157 9.157 8.739 8.927 54,954 -0.28(-3.06%)
Oct 06, 2004 8.995 9.268 8.995 9.208 35,269 +0.10(+1.12%)
Oct 05, 2004 8.662 9.157 8.526 9.106 49,564 +0.38(+4.40%)
Oct 04, 2004 8.756 8.961 8.577 8.722 81,319 -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.