Blackbaud Inc (NQ: BLKB )

71.03 USD +2.78 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.18 18.30 18.11 18.30 1,537,845 +0.12(+0.66%)
Feb 27, 2006 17.91 18.22 17.91 18.18 1,266,496 +0.27(+1.51%)
Feb 24, 2006 18.05 18.09 17.60 17.91 760,572 -0.09(-0.50%)
Feb 23, 2006 18.16 18.32 17.96 18.00 1,070,043 -0.16(-0.88%)
Feb 22, 2006 18.10 18.20 16.94 18.16 1,857,906 -0.07(-0.38%)
Feb 21, 2006 18.94 18.94 18.15 18.23 372,957 -0.59(-3.13%)
Feb 17, 2006 18.73 18.91 18.03 18.82 496,891 +0.22(+1.18%)
Feb 16, 2006 18.75 18.80 18.13 18.60 252,200 -0.15(-0.80%)
Feb 15, 2006 18.26 18.90 18.22 18.75 430,946 +0.52(+2.85%)
Feb 14, 2006 18.26 18.44 18.00 18.23 190,589 -0.11(-0.60%)
Feb 13, 2006 17.90 18.40 17.88 18.34 258,910 +0.44(+2.46%)
Feb 10, 2006 18.00 18.04 17.90 17.90 328,133 -0.10(-0.56%)
Feb 09, 2006 18.14 18.56 17.95 18.00 394,494 -0.09(-0.50%)
Feb 08, 2006 17.83 18.16 17.75 18.09 251,820 +0.28(+1.57%)
Feb 07, 2006 17.72 17.83 17.52 17.81 240,283 +0.12(+0.68%)
Feb 06, 2006 17.55 17.76 17.34 17.69 445,715 +0.20(+1.14%)
Feb 03, 2006 17.25 17.60 17.20 17.49 190,222 +0.15(+0.87%)
Feb 02, 2006 17.56 17.56 17.05 17.34 239,373 -0.14(-0.80%)
Feb 01, 2006 17.27 17.57 17.10 17.48 318,663 +0.29(+1.69%)
Jan 31, 2006 17.39 17.50 16.90 17.19 381,746 +0.00(+0.00%)
Jan 30, 2006 17.05 17.58 16.80 17.19 607,936 +0.77(+4.69%)
Jan 27, 2006 16.78 16.87 16.18 16.42 474,900 -0.25(-1.50%)
Jan 26, 2006 16.40 17.02 16.33 16.67 385,991 +0.31(+1.89%)
Jan 25, 2006 16.38 16.43 16.09 16.36 406,347 -0.08(-0.49%)
Jan 24, 2006 16.57 16.62 16.40 16.44 367,466 -0.18(-1.08%)
Jan 23, 2006 17.00 17.00 16.49 16.62 314,835 -0.34(-2.00%)
Jan 20, 2006 16.96 17.10 16.80 16.96 396,683 -0.07(-0.41%)
Jan 19, 2006 17.06 17.16 16.98 17.03 457,475 -0.06(-0.35%)
Jan 18, 2006 17.30 17.30 16.96 17.09 377,599 -0.31(-1.78%)
Jan 17, 2006 17.54 17.55 17.27 17.40 247,780 -0.10(-0.57%)
Jan 13, 2006 17.57 17.58 17.30 17.50 120,297 +0.00(+0.00%)
Jan 12, 2006 17.55 17.59 17.30 17.50 223,500 -0.05(-0.28%)
Jan 11, 2006 17.52 17.66 17.25 17.55 267,265 +0.15(+0.86%)
Jan 10, 2006 17.56 17.69 17.38 17.40 226,429 -0.30(-1.69%)
Jan 09, 2006 17.95 17.95 17.50 17.70 512,775 -0.13(-0.73%)
Jan 06, 2006 18.05 18.44 17.76 17.83 653,627 -0.07(-0.39%)
Jan 05, 2006 17.29 18.07 17.14 17.90 504,812 +0.70(+4.07%)
Jan 04, 2006 17.25 17.25 17.14 17.20 257,940 -0.03(-0.17%)
Jan 03, 2006 17.04 17.25 16.95 17.23 403,039 +0.15(+0.88%)
Dec 30, 2005 17.24 17.38 17.05 17.08 272,798 -0.33(-1.90%)
Dec 29, 2005 17.49 17.65 17.35 17.41 144,112 -0.01(-0.06%)
Dec 28, 2005 17.40 17.50 17.24 17.42 108,500 +0.09(+0.52%)
Dec 27, 2005 17.33 17.50 17.23 17.33 160,200 +0.01(+0.06%)
Dec 23, 2005 17.44 17.44 17.25 17.32 52,047 -0.04(-0.23%)
Dec 22, 2005 17.27 17.52 17.21 17.36 294,200 +0.02(+0.12%)
Dec 21, 2005 17.23 17.39 17.19 17.34 138,839 +0.12(+0.70%)
Dec 20, 2005 17.31 17.32 17.10 17.22 167,794 -0.09(-0.52%)
Dec 19, 2005 17.30 17.40 17.15 17.31 208,943 +0.06(+0.35%)
Dec 16, 2005 17.15 17.45 17.11 17.25 336,185 +0.10(+0.58%)
Dec 15, 2005 17.00 17.15 17.00 17.15 362,998 +0.10(+0.59%)
Dec 14, 2005 17.13 17.13 16.91 17.05 440,232 -0.08(-0.47%)
Dec 13, 2005 17.05 17.13 17.00 17.13 229,201 +0.08(+0.47%)
Dec 12, 2005 17.10 17.15 16.83 17.05 303,025 -0.05(-0.29%)
Dec 09, 2005 17.13 17.19 17.08 17.10 301,123 -0.03(-0.18%)
Dec 08, 2005 17.15 17.15 17.08 17.13 366,506 -0.02(-0.12%)
Dec 07, 2005 17.20 17.20 17.08 17.15 271,264 +0.05(+0.29%)
Dec 06, 2005 17.18 17.19 17.10 17.10 395,646 -0.05(-0.29%)
Dec 05, 2005 17.13 17.27 17.05 17.15 893,639 +0.06(+0.35%)
Dec 02, 2005 17.05 17.12 17.00 17.09 400,279 +0.03(+0.18%)
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.