Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.63 44.85 43.86 43.95 152,835 -0.83(-1.86%)
Feb 26, 2015 44.28 44.91 44.11 44.78 211,705 +0.40(+0.89%)
Feb 25, 2015 44.42 44.53 44.20 44.38 189,353 -0.04(-0.09%)
Feb 24, 2015 44.59 44.62 44.05 44.42 224,713 -0.27(-0.60%)
Feb 23, 2015 44.50 44.77 44.17 44.69 356,850 +0.02(+0.04%)
Feb 20, 2015 44.24 44.75 43.73 44.67 155,442 +0.50(+1.14%)
Feb 19, 2015 43.53 44.22 43.41 44.17 129,046 +0.43(+0.99%)
Feb 18, 2015 43.18 43.82 43.17 43.74 143,742 +0.35(+0.80%)
Feb 17, 2015 42.83 43.55 42.58 43.39 233,200 +0.47(+1.10%)
Feb 13, 2015 42.40 42.92 42.92 42.92 272,599 +0.48(+1.14%)
Feb 12, 2015 41.03 42.50 40.62 42.43 357,636 +1.49(+3.63%)
Feb 11, 2015 42.65 43.28 40.44 40.95 580,194 -1.69(-3.96%)
Feb 10, 2015 42.78 42.98 42.20 42.64 217,176 +0.04(+0.09%)
Feb 09, 2015 43.73 43.73 42.52 42.60 151,602 -1.12(-2.56%)
Feb 06, 2015 43.90 43.90 43.43 43.72 216,359 -0.07(-0.15%)
Feb 05, 2015 43.72 44.13 43.44 43.79 149,661 +0.34(+0.78%)
Feb 04, 2015 43.18 43.68 42.69 43.45 167,278 +0.00(+0.00%)
Feb 03, 2015 43.42 43.81 42.69 43.45 265,174 +0.33(+0.76%)
Feb 02, 2015 42.42 43.54 41.65 43.12 141,569 +0.92(+2.17%)
Jan 30, 2015 43.21 43.31 42.15 42.20 178,654 -1.25(-2.87%)
Jan 29, 2015 43.23 43.59 42.42 43.45 180,496 +0.32(+0.74%)
Jan 28, 2015 44.16 44.25 42.92 43.13 142,868 -0.70(-1.59%)
Jan 27, 2015 43.90 44.53 43.44 43.82 120,371 -0.47(-1.07%)
Jan 26, 2015 44.50 44.62 43.52 44.30 149,708 -0.11(-0.24%)
Jan 23, 2015 44.36 44.86 44.29 44.40 113,192 +0.12(+0.26%)
Jan 22, 2015 42.88 44.33 42.36 44.29 201,355 +1.69(+3.97%)
Jan 21, 2015 42.45 42.85 42.29 42.60 129,471 +0.05(+0.11%)
Jan 20, 2015 43.01 43.35 41.96 42.55 136,918 -0.41(-0.94%)
Jan 16, 2015 41.47 43.02 41.47 42.96 104,908 +1.34(+3.23%)
Jan 15, 2015 42.27 42.34 40.96 41.61 151,838 -0.62(-1.46%)
Jan 14, 2015 42.23 42.66 41.83 42.23 96,397 -0.38(-0.88%)
Jan 13, 2015 42.33 43.58 41.98 42.61 150,911 +0.69(+1.64%)
Jan 12, 2015 41.54 42.27 41.36 41.92 94,599 +0.25(+0.60%)
Jan 09, 2015 41.71 42.20 41.33 41.67 120,178 -0.07(-0.16%)
Jan 08, 2015 41.42 41.97 41.28 41.74 338,274 +0.68(+1.65%)
Jan 07, 2015 40.79 41.11 39.11 41.06 325,538 +0.51(+1.26%)
Jan 06, 2015 40.77 41.10 40.53 40.55 225,280 -0.18(-0.45%)
Jan 05, 2015 40.30 40.97 39.86 40.74 192,725 +0.12(+0.29%)
Jan 02, 2015 41.98 42.30 40.10 40.62 135,523 -1.15(-2.75%)
Dec 31, 2014 41.91 41.77 41.77 41.77 253,335 +0.05(+0.12%)
Dec 30, 2014 42.49 42.85 41.58 41.72 95,659 -0.89(-2.08%)
Dec 29, 2014 43.37 43.46 42.33 42.61 140,097 -0.78(-1.80%)
Dec 26, 2014 43.31 43.45 42.90 43.39 87,677 +0.13(+0.29%)
Dec 24, 2014 43.16 43.26 43.26 43.26 52,717 +0.23(+0.54%)
Dec 23, 2014 42.50 43.42 42.23 43.03 141,659 +0.70(+1.67%)
Dec 22, 2014 41.97 42.45 41.86 42.33 153,990 +0.38(+0.90%)
Dec 19, 2014 42.09 42.41 41.86 41.95 435,346 -0.23(-0.55%)
Dec 18, 2014 42.58 43.30 41.96 42.18 296,714 +0.18(+0.44%)
Dec 17, 2014 41.18 42.02 40.87 42.00 183,849 +0.82(+1.99%)
Dec 16, 2014 41.30 41.58 41.03 41.18 185,686 -0.15(-0.37%)
Dec 15, 2014 41.68 41.89 41.26 41.33 146,006 -0.28(-0.67%)
Dec 12, 2014 41.86 42.59 41.53 41.61 166,187 -0.80(-1.89%)
Dec 11, 2014 42.69 43.14 42.35 42.42 135,263 -0.07(-0.16%)
Dec 10, 2014 43.08 43.18 42.36 42.48 216,346 -0.82(-1.90%)
Dec 09, 2014 41.78 43.39 41.61 43.30 246,742 +1.06(+2.51%)
Dec 08, 2014 42.23 42.60 42.02 42.24 309,215 -0.14(-0.34%)
Dec 05, 2014 42.14 42.57 41.95 42.39 135,844 +0.23(+0.55%)
Dec 04, 2014 41.07 42.53 41.06 42.15 533,893 +1.08(+2.63%)
Dec 03, 2014 41.20 41.24 40.76 41.07 322,270 -0.05(-0.12%)
Dec 02, 2014 41.13 41.55 40.88 41.12 297,703 +0.04(+0.09%)
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.