Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.15 21.68 21.06 21.19 796,862 +0.13(+0.62%)
Mar 30, 2006 20.84 21.11 20.80 21.06 746,759 +0.26(+1.25%)
Mar 29, 2006 21.00 21.00 20.69 20.80 542,019 -0.05(-0.24%)
Mar 28, 2006 20.81 21.06 20.80 20.85 1,184,118 +0.12(+0.58%)
Mar 27, 2006 20.08 20.89 19.85 20.73 850,822 +0.79(+3.96%)
Mar 24, 2006 19.58 19.95 19.38 19.94 528,324 +0.44(+2.26%)
Mar 23, 2006 19.47 19.65 19.33 19.50 397,500 +0.06(+0.31%)
Mar 22, 2006 19.65 19.96 19.14 19.44 288,300 -0.21(-1.07%)
Mar 21, 2006 19.65 19.95 19.50 19.65 354,607 -0.06(-0.30%)
Mar 20, 2006 19.56 20.11 19.41 19.71 754,378 -0.22(-1.10%)
Mar 17, 2006 20.08 20.20 19.70 19.93 455,104 -0.05(-0.25%)
Mar 16, 2006 20.09 20.42 19.83 19.98 687,214 +0.07(+0.35%)
Mar 15, 2006 19.91 20.03 19.64 19.91 246,876 +0.16(+0.81%)
Mar 14, 2006 20.07 20.07 19.27 19.75 455,493 -0.26(-1.30%)
Mar 13, 2006 19.80 20.05 19.75 20.01 848,002 +0.40(+2.04%)
Mar 10, 2006 19.57 19.83 19.42 19.61 303,400 +0.14(+0.72%)
Mar 09, 2006 19.21 19.55 19.21 19.47 432,078 +0.26(+1.35%)
Mar 08, 2006 19.08 19.24 18.95 19.21 330,300 +0.17(+0.89%)
Mar 07, 2006 19.26 19.29 18.91 19.04 559,076 -0.30(-1.55%)
Mar 06, 2006 19.11 19.51 19.00 19.34 621,465 +0.36(+1.90%)
Mar 03, 2006 18.80 19.27 18.67 18.98 970,389 +0.18(+0.96%)
Mar 02, 2006 18.70 18.82 18.47 18.80 593,465 +0.11(+0.59%)
Mar 01, 2006 18.39 18.70 18.25 18.69 947,843 +0.39(+2.13%)
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%)
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.