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 (%)
Mar 31, 2005 11.11 11.19 11.05 11.18 130,202 +0.07(+0.64%)
Mar 30, 2005 10.94 11.21 10.94 11.11 132,777 +0.22(+2.04%)
Mar 29, 2005 10.90 10.96 10.85 10.88 65,211 +0.02(+0.16%)
Mar 28, 2005 10.88 10.93 10.85 10.87 96,728 -0.01(-0.08%)
Mar 24, 2005 10.76 10.96 10.71 10.88 119,815 +0.19(+1.74%)
Mar 23, 2005 10.72 10.79 10.58 10.69 29,354 -0.04(-0.41%)
Mar 22, 2005 10.85 10.86 10.72 10.73 36,039 -0.09(-0.82%)
Mar 21, 2005 10.84 10.88 10.73 10.82 58,866 -0.02(-0.16%)
Mar 18, 2005 10.44 11.12 10.43 10.84 198,543 +0.40(+3.82%)
Mar 17, 2005 10.38 10.48 10.34 10.44 35,812 +0.09(+0.86%)
Mar 16, 2005 10.48 10.53 10.30 10.35 58,904 -0.26(-2.43%)
Mar 15, 2005 10.75 10.78 10.54 10.61 188,088 -0.02(-0.17%)
Mar 14, 2005 10.69 10.73 10.56 10.63 109,340 -0.03(-0.25%)
Mar 11, 2005 10.47 10.65 10.43 10.65 104,641 +0.01(+0.08%)
Mar 10, 2005 10.39 10.67 10.39 10.64 144,256 +0.15(+1.44%)
Mar 09, 2005 10.55 10.56 10.36 10.49 72,157 +0.04(+0.34%)
Mar 08, 2005 10.11 10.57 10.09 10.46 115,664 +0.13(+1.29%)
Mar 07, 2005 9.891 10.39 9.802 10.33 131,510 +0.34(+3.37%)
Mar 04, 2005 9.944 10.20 9.846 9.988 170,986 +0.22(+2.27%)
Mar 03, 2005 9.882 9.979 9.678 9.766 75,497 -0.15(-1.52%)
Mar 02, 2005 9.873 10.14 9.520 9.917 168,560 +0.03(+0.27%)
Mar 01, 2005 10.10 10.11 9.758 9.891 134,686 -0.37(-3.63%)
Feb 28, 2005 10.24 10.40 9.935 10.26 215,820 -0.20(-1.95%)
Feb 25, 2005 10.54 10.54 10.29 10.47 111,153 +0.00(+0.00%)
Feb 24, 2005 10.57 10.63 10.29 10.47 91,876 -0.04(-0.34%)
Feb 23, 2005 10.51 10.64 10.46 10.50 92,049 -0.01(-0.08%)
Feb 22, 2005 10.53 10.64 10.38 10.51 157,628 -0.09(-0.84%)
Feb 18, 2005 10.91 10.92 10.56 10.60 208,066 -0.19(-1.73%)
Feb 17, 2005 10.40 11.05 10.40 10.79 271,560 +0.20(+1.84%)
Feb 16, 2005 10.67 10.76 10.56 10.59 46,395 -0.13(-1.24%)
Feb 15, 2005 10.50 10.86 10.50 10.72 138,253 +0.10(+0.92%)
Feb 14, 2005 10.47 10.78 10.37 10.63 214,804 +0.10(+0.93%)
Feb 11, 2005 10.52 10.69 10.36 10.53 117,377 +0.02(+0.17%)
Feb 10, 2005 10.87 10.87 10.05 10.51 215,712 -0.12(-1.17%)
Feb 09, 2005 11.09 11.13 10.56 10.64 223,582 -0.36(-3.31%)
Feb 08, 2005 10.87 11.18 10.87 11.00 79,982 -0.06(-0.56%)
Feb 07, 2005 11.62 11.62 11.00 11.06 124,885 -0.52(-4.52%)
Feb 04, 2005 10.90 11.74 10.90 11.58 96,417 +0.07(+0.62%)
Feb 03, 2005 11.25 11.52 10.92 11.51 75,236 -0.04(-0.38%)
Feb 02, 2005 11.55 11.69 10.20 11.56 372,247 -0.36(-3.05%)
Feb 01, 2005 12.02 12.02 11.61 11.92 93,981 +0.10(+0.83%)
Jan 31, 2005 11.52 12.25 11.52 11.82 143,451 +0.38(+3.33%)
Jan 28, 2005 11.35 11.48 11.13 11.44 161,652 +0.00(+0.00%)
Jan 27, 2005 11.66 11.71 11.28 11.44 137,824 -0.20(-1.68%)
Jan 26, 2005 11.89 11.95 11.39 11.64 131,663 -0.14(-1.20%)
Jan 25, 2005 11.40 11.90 11.18 11.78 231,977 +0.06(+0.53%)
Jan 24, 2005 11.97 11.98 11.63 11.72 150,597 -0.31(-2.58%)
Jan 21, 2005 12.06 12.24 11.75 12.03 116,292 +0.01(+0.07%)
Jan 20, 2005 11.46 12.02 11.46 12.02 370,867 +0.38(+3.28%)
Jan 19, 2005 11.75 11.75 11.27 11.64 697,968 -0.23(-1.94%)
Jan 18, 2005 11.90 12.06 11.65 11.87 385,715 -0.33(-2.69%)
Jan 14, 2005 12.60 12.95 12.13 12.20 144,437 -0.45(-3.58%)
Jan 13, 2005 12.33 13.31 12.33 12.65 295,982 +0.26(+2.08%)
Jan 12, 2005 12.46 12.46 12.19 12.39 99,463 -0.04(-0.29%)
Jan 11, 2005 12.29 12.62 12.18 12.43 142,152 +0.11(+0.86%)
Jan 10, 2005 12.06 12.68 12.04 12.32 179,165 +0.28(+2.28%)
Jan 07, 2005 12.03 12.06 11.18 12.05 147,949 +0.01(+0.07%)
Jan 06, 2005 12.53 12.70 12.03 12.04 193,396 -0.38(-3.07%)
Jan 05, 2005 12.42 12.89 12.20 12.42 171,447 +0.00(+0.00%)
Jan 04, 2005 12.41 12.53 12.25 12.42 106,078 +0.06(+0.50%)
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.