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, 2009 9.048 9.420 9.004 9.083 517,288 -0.16(-1.73%)
Feb 26, 2009 9.438 9.527 9.172 9.243 177,620 -0.14(-1.51%)
Feb 25, 2009 9.669 9.669 9.234 9.385 409,490 -0.33(-3.38%)
Feb 24, 2009 9.624 9.793 9.474 9.713 343,882 +0.20(+2.05%)
Feb 23, 2009 9.775 9.917 9.491 9.518 314,877 -0.20(-2.10%)
Feb 20, 2009 9.438 9.775 9.438 9.722 315,153 +0.21(+2.24%)
Feb 19, 2009 9.687 9.873 9.509 9.509 224,246 -0.09(-0.92%)
Feb 18, 2009 9.749 9.846 9.509 9.598 173,200 -0.12(-1.28%)
Feb 17, 2009 9.793 10.04 9.607 9.722 207,803 -0.45(-4.45%)
Feb 13, 2009 10.28 10.33 10.08 10.17 241,712 -0.06(-0.61%)
Feb 12, 2009 9.882 10.32 9.713 10.24 724,231 +0.10(+0.96%)
Feb 11, 2009 10.25 10.42 10.04 10.14 340,486 -0.07(-0.70%)
Feb 10, 2009 10.72 10.89 10.17 10.21 323,056 -0.61(-5.66%)
Feb 09, 2009 10.79 10.96 10.64 10.82 307,222 +0.00(+0.00%)
Feb 06, 2009 10.18 11.28 10.18 10.82 990,142 +0.56(+5.45%)
Feb 05, 2009 9.882 10.38 9.882 10.26 270,632 +0.27(+2.75%)
Feb 04, 2009 9.713 10.13 9.713 9.988 295,540 +0.25(+2.55%)
Feb 03, 2009 9.758 9.953 9.536 9.740 284,627 +0.05(+0.55%)
Feb 02, 2009 9.766 9.970 9.642 9.687 365,261 -0.19(-1.89%)
Jan 30, 2009 10.15 10.25 9.775 9.873 232,754 -0.17(-1.68%)
Jan 29, 2009 10.78 10.79 9.908 10.04 472,374 -0.90(-8.19%)
Jan 28, 2009 10.61 11.05 10.53 10.94 276,389 +0.45(+4.31%)
Jan 27, 2009 10.48 10.60 10.29 10.48 184,631 +0.08(+0.77%)
Jan 26, 2009 10.26 10.74 10.24 10.41 270,396 +0.12(+1.21%)
Jan 23, 2009 10.08 10.40 10.07 10.28 208,091 -0.10(-0.94%)
Jan 22, 2009 10.56 10.85 10.21 10.38 149,306 -0.45(-4.18%)
Jan 21, 2009 10.29 10.88 10.13 10.83 234,260 +0.63(+6.17%)
Jan 20, 2009 10.48 10.80 10.15 10.20 233,108 -0.45(-4.25%)
Jan 16, 2009 10.52 10.71 10.26 10.65 313,948 +0.12(+1.18%)
Jan 15, 2009 10.64 10.92 10.30 10.53 435,841 -0.12(-1.08%)
Jan 14, 2009 10.98 11.43 10.56 10.64 282,482 -0.61(-5.44%)
Jan 13, 2009 11.06 11.54 10.80 11.26 197,725 -0.06(-0.55%)
Jan 12, 2009 11.41 11.60 11.24 11.32 160,501 -0.08(-0.70%)
Jan 09, 2009 11.88 12.10 11.38 11.40 291,636 -0.51(-4.32%)
Jan 08, 2009 11.37 11.92 11.32 11.91 255,144 +0.45(+3.95%)
Jan 07, 2009 11.58 11.73 11.36 11.46 257,640 -0.36(-3.08%)
Jan 06, 2009 11.87 12.07 11.44 11.82 354,641 +0.11(+0.91%)
Jan 05, 2009 11.89 11.89 11.42 11.72 311,631 -0.20(-1.64%)
Jan 02, 2009 11.99 12.03 11.78 11.91 275,315 -0.06(-0.52%)
Dec 31, 2008 11.74 12.25 11.51 11.98 264,027 +0.28(+2.43%)
Dec 30, 2008 11.34 11.73 11.23 11.69 276,279 +0.43(+3.86%)
Dec 29, 2008 11.44 11.44 11.14 11.26 170,766 -0.19(-1.63%)
Dec 26, 2008 11.51 11.53 11.13 11.44 125,151 -0.03(-0.23%)
Dec 24, 2008 11.50 11.60 11.42 11.47 67,102 -0.08(-0.69%)
Dec 23, 2008 11.55 11.77 11.25 11.55 496,652 -0.04(-0.31%)
Dec 22, 2008 11.75 11.79 11.19 11.58 329,511 -0.21(-1.80%)
Dec 19, 2008 11.79 11.91 11.51 11.80 725,740 +0.27(+2.31%)
Dec 18, 2008 11.84 11.97 11.38 11.53 483,649 -0.37(-3.13%)
Dec 17, 2008 11.88 12.21 11.60 11.90 300,581 -0.13(-1.10%)
Dec 16, 2008 11.12 12.15 10.64 12.04 417,443 +1.14(+10.41%)
Dec 15, 2008 11.74 11.81 10.78 10.90 350,813 -0.71(-6.11%)
Dec 12, 2008 11.38 11.62 11.04 11.61 353,909 +0.03(+0.23%)
Dec 11, 2008 11.98 12.29 11.44 11.58 268,076 -0.55(-4.53%)
Dec 10, 2008 11.69 12.27 11.15 12.13 285,174 +0.55(+4.75%)
Dec 09, 2008 11.27 11.99 11.03 11.58 398,843 +0.17(+1.48%)
Dec 08, 2008 11.42 11.68 10.96 11.42 423,739 +0.27(+2.39%)
Dec 05, 2008 10.32 11.19 10.13 11.15 449,701 +0.70(+6.71%)
Dec 04, 2008 10.67 11.16 10.24 10.45 370,298 -0.39(-3.60%)
Dec 03, 2008 10.46 10.91 10.01 10.84 273,088 +0.17(+1.58%)
Dec 02, 2008 10.32 10.78 9.828 10.67 298,529 +0.51(+5.07%)
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.