Skip to main content

Blackbaud Inc (NQ: BLKB )

73.38 +0.47 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.42 30.01 29.07 29.93 274,213 +0.63(+2.15%)
Mar 28, 2014 29.57 29.87 29.16 29.30 136,280 -0.30(-1.00%)
Mar 27, 2014 29.92 30.14 29.39 29.60 117,135 -0.38(-1.28%)
Mar 26, 2014 30.52 30.59 29.98 29.98 198,544 -0.26(-0.85%)
Mar 25, 2014 30.09 30.50 29.84 30.24 147,044 +0.28(+0.93%)
Mar 24, 2014 30.34 30.55 29.60 29.96 207,567 -0.25(-0.82%)
Mar 21, 2014 30.30 30.78 30.03 30.21 522,248 +0.10(+0.32%)
Mar 20, 2014 29.83 30.13 29.66 30.11 92,044 +0.27(+0.90%)
Mar 19, 2014 30.58 30.84 29.62 29.85 160,349 -0.42(-1.39%)
Mar 18, 2014 29.60 30.31 29.60 30.27 157,779 +0.67(+2.26%)
Mar 17, 2014 29.28 29.73 29.08 29.60 142,173 +0.44(+1.51%)
Mar 14, 2014 28.94 29.40 28.84 29.16 162,587 +0.19(+0.66%)
Mar 13, 2014 29.76 29.76 28.68 28.97 162,845 -0.69(-2.32%)
Mar 12, 2014 29.36 29.69 29.05 29.65 128,991 +0.19(+0.65%)
Mar 11, 2014 29.80 30.04 29.34 29.46 113,761 -0.32(-1.06%)
Mar 10, 2014 30.02 30.19 29.46 29.78 122,597 -0.26(-0.86%)
Mar 07, 2014 30.25 30.25 29.64 30.04 90,107 +0.02(+0.06%)
Mar 06, 2014 30.58 30.67 29.94 30.02 104,559 -0.41(-1.35%)
Mar 05, 2014 30.48 30.62 30.16 30.43 97,954 -0.13(-0.44%)
Mar 04, 2014 29.92 30.89 29.70 30.56 419,687 +1.03(+3.50%)
Mar 03, 2014 29.67 29.86 29.13 29.53 211,199 -0.42(-1.40%)
Feb 28, 2014 30.53 30.64 29.74 29.95 229,479 -0.51(-1.66%)
Feb 27, 2014 30.73 30.75 30.35 30.46 147,921 -0.29(-0.93%)
Feb 26, 2014 30.71 31.12 30.54 30.74 156,076 +0.02(+0.06%)
Feb 25, 2014 31.03 31.06 30.62 30.73 173,523 -0.40(-1.29%)
Feb 24, 2014 31.27 31.46 31.02 31.13 181,502 -0.08(-0.24%)
Feb 21, 2014 31.57 31.57 31.13 31.20 136,745 -0.16(-0.52%)
Feb 20, 2014 31.08 31.43 30.83 31.36 176,615 +0.39(+1.26%)
Feb 19, 2014 30.79 31.54 30.79 30.97 248,382 +0.05(+0.15%)
Feb 18, 2014 30.91 31.22 30.69 30.93 232,337 +0.00(+0.00%)
Feb 14, 2014 31.72 30.93 30.93 30.93 254,008 -0.78(-2.46%)
Feb 13, 2014 30.49 32.80 29.62 31.71 476,884 +0.69(+2.21%)
Feb 12, 2014 30.53 31.13 30.24 31.02 228,675 +0.42(+1.37%)
Feb 11, 2014 31.26 31.90 30.55 30.60 378,696 -0.71(-2.28%)
Feb 10, 2014 31.26 31.55 30.80 31.32 267,125 -0.06(-0.18%)
Feb 07, 2014 31.36 31.71 31.01 31.37 186,622 +0.10(+0.30%)
Feb 06, 2014 32.30 32.30 31.20 31.28 134,667 -0.22(-0.70%)
Feb 05, 2014 31.58 31.83 31.00 31.50 166,397 -0.20(-0.63%)
Feb 04, 2014 31.88 32.13 31.53 31.70 293,285 +0.06(+0.18%)
Feb 03, 2014 32.79 33.05 31.00 31.64 203,792 -1.19(-3.63%)
Jan 31, 2014 32.97 33.55 32.66 32.83 173,856 -0.78(-2.32%)
Jan 30, 2014 32.41 34.01 32.12 33.61 233,604 -0.15(-0.45%)
Jan 29, 2014 33.78 34.40 33.47 33.76 160,854 -0.38(-1.12%)
Jan 28, 2014 34.17 34.48 33.74 34.15 244,640 +0.09(+0.25%)
Jan 27, 2014 34.88 35.18 33.92 34.06 151,806 -0.72(-2.08%)
Jan 24, 2014 35.23 35.23 34.35 34.78 186,199 -0.73(-2.07%)
Jan 23, 2014 35.64 35.64 35.04 35.52 181,822 -0.23(-0.64%)
Jan 22, 2014 35.51 35.99 35.37 35.75 132,883 +0.25(+0.70%)
Jan 21, 2014 35.71 35.76 35.15 35.50 149,467 -0.01(-0.03%)
Jan 17, 2014 35.51 35.51 35.51 35.51 144,008 -0.12(-0.35%)
Jan 16, 2014 35.77 36.07 35.46 35.63 114,189 -0.19(-0.53%)
Jan 15, 2014 35.63 36.07 35.42 35.82 201,411 +0.19(+0.53%)
Jan 14, 2014 35.70 35.86 35.27 35.63 168,435 +0.01(+0.03%)
Jan 13, 2014 36.86 36.86 35.07 35.62 271,748 -1.27(-3.43%)
Jan 10, 2014 36.32 37.00 35.61 36.89 260,115 +0.64(+1.76%)
Jan 09, 2014 36.25 36.40 35.85 36.25 156,488 +0.09(+0.24%)
Jan 08, 2014 36.24 36.46 35.89 36.17 207,443 -0.07(-0.18%)
Jan 07, 2014 35.79 36.42 35.60 36.23 178,291 +0.54(+1.52%)
Jan 06, 2014 36.23 36.46 35.66 35.69 233,082 -0.40(-1.11%)
Jan 03, 2014 35.57 36.19 35.55 36.09 146,871 +0.53(+1.50%)
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.