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 30, 2007 21.77 21.88 21.36 21.66 386,420 -0.17(-0.77%)
Mar 29, 2007 21.56 21.83 21.39 21.83 642,438 +0.35(+1.65%)
Mar 28, 2007 20.81 21.74 20.75 21.48 7,719,514 +1.68(+8.47%)
Mar 27, 2007 20.27 20.27 19.80 19.80 282,084 -0.58(-2.83%)
Mar 26, 2007 20.36 20.38 20.14 20.38 175,083 -0.01(-0.04%)
Mar 23, 2007 20.44 20.54 20.19 20.38 212,658 -0.12(-0.61%)
Mar 22, 2007 20.93 20.98 20.36 20.51 301,869 -0.35(-1.70%)
Mar 21, 2007 20.04 20.93 19.97 20.86 304,809 +0.87(+4.35%)
Mar 20, 2007 19.59 20.07 19.59 19.99 286,403 +0.35(+1.76%)
Mar 19, 2007 19.70 19.94 19.52 19.65 212,976 -0.04(-0.22%)
Mar 16, 2007 20.21 20.31 19.65 19.69 509,275 -0.52(-2.59%)
Mar 15, 2007 20.14 20.29 19.98 20.22 249,336 +0.12(+0.57%)
Mar 14, 2007 19.89 20.27 19.81 20.10 186,946 +0.17(+0.85%)
Mar 13, 2007 20.11 20.24 19.90 19.93 400,583 -0.18(-0.88%)
Mar 12, 2007 20.09 20.35 20.01 20.11 282,307 -0.04(-0.22%)
Mar 09, 2007 20.30 20.35 20.03 20.15 218,270 +0.05(+0.26%)
Mar 08, 2007 20.30 20.40 20.04 20.10 164,187 +0.00(+0.00%)
Mar 07, 2007 20.05 20.26 20.01 20.10 273,560 -0.03(-0.13%)
Mar 06, 2007 19.83 20.34 19.83 20.13 259,379 +0.43(+2.21%)
Mar 05, 2007 19.90 20.13 19.67 19.69 431,892 -0.27(-1.33%)
Mar 02, 2007 20.29 20.30 19.78 19.96 443,073 -0.50(-2.43%)
Mar 01, 2007 20.18 20.60 19.96 20.46 288,429 +0.16(+0.79%)
Feb 28, 2007 20.26 20.44 19.95 20.30 648,229 -0.01(-0.04%)
Feb 27, 2007 20.32 20.51 20.21 20.30 674,790 -0.37(-1.80%)
Feb 26, 2007 20.46 20.72 20.38 20.68 200,026 +0.12(+0.60%)
Feb 23, 2007 20.73 20.86 20.47 20.55 213,253 -0.23(-1.11%)
Feb 22, 2007 20.97 21.18 20.54 20.78 192,994 -0.23(-1.10%)
Feb 21, 2007 21.20 21.20 20.80 21.01 327,023 -0.35(-1.66%)
Feb 20, 2007 20.70 21.58 20.45 21.37 281,943 +0.61(+2.95%)
Feb 16, 2007 21.00 21.03 20.63 20.76 232,955 -0.23(-1.10%)
Feb 15, 2007 21.38 21.38 20.92 20.99 141,471 -0.35(-1.62%)
Feb 14, 2007 21.01 21.71 21.01 21.33 278,747 +0.29(+1.39%)
Feb 13, 2007 20.89 21.13 20.89 21.04 294,411 +0.16(+0.76%)
Feb 12, 2007 20.59 20.94 20.48 20.88 358,557 +0.31(+1.51%)
Feb 09, 2007 21.04 21.04 20.46 20.57 390,096 -0.59(-2.77%)
Feb 08, 2007 20.46 21.16 20.41 21.16 432,207 +0.62(+3.02%)
Feb 07, 2007 20.08 20.69 20.07 20.54 596,903 +0.54(+2.71%)
Feb 06, 2007 20.15 20.45 19.75 19.99 464,996 -0.61(-2.97%)
Feb 05, 2007 20.89 21.27 20.47 20.61 505,172 -0.18(-0.85%)
Feb 02, 2007 20.98 21.23 20.57 20.78 467,859 -0.19(-0.89%)
Feb 01, 2007 21.28 21.30 20.88 20.97 191,207 -0.29(-1.38%)
Jan 31, 2007 20.70 21.76 20.67 21.26 615,863 +0.46(+2.22%)
Jan 30, 2007 20.58 20.81 20.54 20.80 172,923 +0.20(+0.99%)
Jan 29, 2007 20.28 20.71 20.28 20.60 346,056 +0.20(+1.00%)
Jan 26, 2007 20.36 20.59 20.30 20.39 463,438 -0.01(-0.04%)
Jan 25, 2007 21.27 21.27 20.31 20.40 508,727 -0.88(-4.13%)
Jan 24, 2007 20.83 21.34 20.82 21.28 323,630 +0.36(+1.74%)
Jan 23, 2007 20.61 21.13 20.53 20.92 470,825 +0.23(+1.12%)
Jan 22, 2007 20.54 20.80 20.42 20.69 525,196 +0.07(+0.34%)
Jan 19, 2007 20.68 20.95 20.56 20.61 627,636 -0.11(-0.51%)
Jan 18, 2007 20.58 20.83 20.38 20.72 2,043,761 +0.81(+4.05%)
Jan 17, 2007 19.67 20.00 18.01 19.91 3,749,632 -2.17(-9.84%)
Jan 16, 2007 22.22 22.53 21.88 22.09 298,956 -0.09(-0.40%)
Jan 12, 2007 22.12 22.44 22.07 22.18 244,205 +0.00(+0.00%)
Jan 11, 2007 22.03 22.52 22.03 22.18 479,703 +0.09(+0.40%)
Jan 10, 2007 22.07 22.18 21.84 22.09 233,637 -0.19(-0.84%)
Jan 09, 2007 22.86 22.89 21.51 22.27 597,322 -0.65(-2.83%)
Jan 08, 2007 22.85 23.24 22.70 22.92 203,678 +0.06(+0.27%)
Jan 05, 2007 23.24 23.24 22.66 22.86 283,198 -0.51(-2.20%)
Jan 04, 2007 23.31 23.44 22.68 23.37 324,147 -0.03(-0.11%)
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.