Skip to main content

Blackbaud Inc (NQ: BLKB )

74.07 +1.16 (+1.59%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.14 31.14 30.55 30.73 120,937 -0.12(-0.39%)
Mar 29, 2012 30.93 31.03 30.63 30.85 129,571 -0.41(-1.30%)
Mar 28, 2012 31.25 31.40 30.83 31.25 305,012 +0.08(+0.27%)
Mar 27, 2012 31.29 31.34 30.75 31.17 218,800 -0.24(-0.77%)
Mar 26, 2012 30.98 31.44 30.90 31.41 201,221 +0.82(+2.69%)
Mar 23, 2012 30.07 30.59 29.78 30.59 166,655 +0.48(+1.60%)
Mar 22, 2012 29.85 30.15 29.65 30.11 131,222 -0.11(-0.37%)
Mar 21, 2012 29.93 30.43 29.76 30.22 124,469 +0.39(+1.30%)
Mar 20, 2012 29.88 30.05 29.61 29.83 183,396 -0.40(-1.32%)
Mar 19, 2012 29.88 30.38 29.68 30.23 150,266 +0.29(+0.96%)
Mar 16, 2012 30.26 30.30 29.91 29.94 410,086 -0.19(-0.61%)
Mar 15, 2012 29.99 30.18 29.57 30.13 110,923 +0.22(+0.74%)
Mar 14, 2012 30.28 30.28 29.82 29.90 184,712 -0.40(-1.31%)
Mar 13, 2012 30.00 30.31 29.62 30.30 186,683 +0.56(+1.90%)
Mar 12, 2012 29.70 29.91 29.36 29.74 118,831 +0.03(+0.09%)
Mar 09, 2012 29.00 29.76 29.00 29.71 192,774 +0.71(+2.46%)
Mar 08, 2012 28.85 29.31 28.56 29.00 135,522 +0.41(+1.42%)
Mar 07, 2012 28.49 28.65 28.32 28.59 161,750 +0.28(+0.98%)
Mar 06, 2012 28.25 28.55 28.18 28.31 194,908 -0.29(-1.00%)
Mar 05, 2012 28.30 28.66 28.05 28.60 99,657 +0.12(+0.42%)
Mar 02, 2012 28.94 29.02 28.27 28.48 202,568 -0.44(-1.53%)
Mar 01, 2012 29.17 29.35 28.89 28.92 194,704 -0.14(-0.48%)
Feb 29, 2012 29.62 29.84 29.01 29.06 276,729 -0.52(-1.77%)
Feb 28, 2012 29.95 30.15 29.40 29.59 195,136 -0.43(-1.44%)
Feb 27, 2012 29.67 30.40 29.38 30.02 346,180 -0.32(-1.06%)
Feb 24, 2012 29.87 30.73 29.27 30.34 311,724 +0.41(+1.38%)
Feb 23, 2012 25.41 30.36 20.85 29.93 1,051,055 +0.45(+1.53%)
Feb 22, 2012 28.92 29.66 27.85 29.48 210,415 +0.42(+1.46%)
Feb 21, 2012 29.16 29.37 28.74 29.05 292,975 -0.07(-0.25%)
Feb 17, 2012 29.41 29.69 29.01 29.13 318,951 -0.11(-0.38%)
Feb 16, 2012 28.85 29.66 28.85 29.24 235,727 +0.43(+1.50%)
Feb 15, 2012 29.40 29.40 28.69 28.80 210,269 -0.43(-1.48%)
Feb 14, 2012 29.47 29.47 29.11 29.24 143,037 -0.38(-1.28%)
Feb 13, 2012 29.63 29.69 28.91 29.62 142,279 +0.42(+1.45%)
Feb 10, 2012 29.37 29.46 29.08 29.19 126,281 -0.56(-1.89%)
Feb 09, 2012 30.03 30.03 29.53 29.75 166,877 -0.25(-0.83%)
Feb 08, 2012 29.85 30.13 29.46 30.00 257,387 +0.15(+0.49%)
Feb 07, 2012 29.75 30.05 29.54 29.85 122,892 +0.10(+0.34%)
Feb 06, 2012 29.81 30.03 29.59 29.75 99,431 -0.28(-0.92%)
Feb 03, 2012 29.75 30.08 29.36 30.03 261,047 +0.99(+3.39%)
Feb 02, 2012 29.05 29.31 28.80 29.04 159,217 +0.13(+0.45%)
Feb 01, 2012 28.26 29.03 27.98 28.92 367,614 +0.88(+3.15%)
Jan 31, 2012 28.51 28.59 27.91 28.03 215,936 -0.20(-0.72%)
Jan 30, 2012 27.65 28.45 27.65 28.23 177,473 -0.14(-0.49%)
Jan 27, 2012 28.04 28.54 28.04 28.37 342,316 +0.17(+0.59%)
Jan 26, 2012 28.17 28.59 27.94 28.21 206,798 +0.31(+1.12%)
Jan 25, 2012 27.55 28.00 27.31 27.89 186,735 +0.36(+1.30%)
Jan 24, 2012 27.31 27.76 27.31 27.53 334,614 +0.12(+0.44%)
Jan 23, 2012 27.87 28.08 27.28 27.41 172,318 -0.47(-1.68%)
Jan 20, 2012 27.67 28.00 27.52 27.88 185,821 +0.16(+0.56%)
Jan 19, 2012 27.58 27.93 27.38 27.73 216,648 +0.29(+1.04%)
Jan 18, 2012 27.26 27.65 26.93 27.44 206,658 +0.21(+0.78%)
Jan 17, 2012 27.31 27.63 27.03 27.23 200,910 +0.32(+1.20%)
Jan 13, 2012 26.99 27.04 26.66 26.91 128,447 -0.51(-1.85%)
Jan 12, 2012 26.97 27.56 26.79 27.41 162,527 +0.54(+2.02%)
Jan 11, 2012 26.68 26.92 26.49 26.87 114,155 +0.06(+0.24%)
Jan 10, 2012 26.46 26.85 26.18 26.81 129,751 +0.76(+2.90%)
Jan 09, 2012 25.94 26.17 25.57 26.05 136,331 +0.08(+0.32%)
Jan 06, 2012 26.13 26.28 25.88 25.97 138,424 -0.21(-0.81%)
Jan 05, 2012 25.97 26.49 25.70 26.18 113,208 +0.10(+0.39%)
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.