Blackbaud Inc (NQ: BLKB )

74.59 USD +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.81 29.94 29.40 29.63 233,635 -0.11(-0.37%)
Mar 27, 2013 29.31 29.80 29.06 29.74 138,318 +0.20(+0.68%)
Mar 26, 2013 29.51 29.68 29.29 29.54 125,285 +0.23(+0.78%)
Mar 25, 2013 29.39 29.58 28.87 29.31 167,410 -0.08(-0.27%)
Mar 22, 2013 29.50 29.84 29.14 29.39 177,465 -0.12(-0.41%)
Mar 21, 2013 29.36 29.68 29.13 29.51 174,196 -0.09(-0.30%)
Mar 20, 2013 29.63 29.97 29.30 29.60 207,861 +0.06(+0.20%)
Mar 19, 2013 30.49 30.76 29.04 29.54 239,230 -0.95(-3.12%)
Mar 18, 2013 30.43 30.75 30.38 30.49 148,725 -0.26(-0.85%)
Mar 15, 2013 30.74 30.81 30.43 30.75 321,853 -0.08(-0.26%)
Mar 14, 2013 30.31 30.84 30.28 30.83 128,515 +0.56(+1.85%)
Mar 13, 2013 29.67 30.28 29.51 30.27 148,882 +0.61(+2.06%)
Mar 12, 2013 29.33 29.77 29.05 29.66 195,504 +0.23(+0.78%)
Mar 11, 2013 29.37 29.72 29.32 29.43 70,542 -0.08(-0.27%)
Mar 08, 2013 29.11 29.53 28.88 29.51 108,810 +0.63(+2.18%)
Mar 07, 2013 28.37 29.12 28.12 28.88 77,221 +0.47(+1.65%)
Mar 06, 2013 28.07 28.62 28.04 28.41 108,049 +0.31(+1.10%)
Mar 05, 2013 27.73 28.35 27.73 28.10 129,738 +0.41(+1.48%)
Mar 04, 2013 28.12 28.33 27.45 27.69 161,865 -0.56(-1.98%)
Mar 01, 2013 27.58 28.31 27.57 28.25 145,745 +0.45(+1.62%)
Feb 28, 2013 28.10 28.22 27.78 27.80 114,278 -0.27(-0.96%)
Feb 27, 2013 27.63 28.47 27.46 28.07 101,805 +0.33(+1.19%)
Feb 26, 2013 27.99 27.99 26.38 27.74 86,849 -0.22(-0.79%)
Feb 25, 2013 28.32 28.60 27.92 27.96 174,757 -0.26(-0.92%)
Feb 22, 2013 27.94 28.25 27.70 28.22 140,827 +0.42(+1.51%)
Feb 21, 2013 27.89 28.12 27.50 27.80 143,664 -0.13(-0.47%)
Feb 20, 2013 27.85 28.43 27.62 27.93 230,283 +0.01(+0.04%)
Feb 19, 2013 27.25 28.18 27.17 27.92 357,204 +0.59(+2.16%)
Feb 15, 2013 27.14 27.40 27.08 27.33 168,384 +0.28(+1.04%)
Feb 14, 2013 26.05 27.12 25.98 27.05 157,058 +1.00(+3.84%)
Feb 13, 2013 25.60 26.05 25.16 26.05 148,754 +0.57(+2.24%)
Feb 12, 2013 25.38 25.67 25.14 25.48 85,202 +0.13(+0.51%)
Feb 11, 2013 25.45 25.47 25.18 25.35 60,622 -0.16(-0.63%)
Feb 08, 2013 25.32 25.61 25.24 25.51 83,779 +0.15(+0.59%)
Feb 07, 2013 25.29 25.42 25.01 25.36 87,938 +0.08(+0.32%)
Feb 06, 2013 25.12 25.31 24.96 25.28 104,037 +0.21(+0.84%)
Feb 04, 2013 25.31 25.47 24.99 25.07 145,908 -0.44(-1.72%)
Feb 01, 2013 25.03 25.65 25.03 25.51 149,897 +0.59(+2.37%)
Jan 31, 2013 25.10 25.41 24.90 24.92 316,965 -0.25(-0.99%)
Jan 30, 2013 25.38 25.43 24.69 25.17 134,035 -0.27(-1.06%)
Jan 29, 2013 25.35 25.44 25.25 25.44 158,669 +0.07(+0.28%)
Jan 28, 2013 25.24 25.58 25.21 25.37 137,526 +0.10(+0.40%)
Jan 25, 2013 25.22 25.47 25.02 25.27 142,322 +0.20(+0.80%)
Jan 24, 2013 24.49 25.15 24.28 25.07 178,767 +0.55(+2.24%)
Jan 23, 2013 24.30 24.75 24.17 24.52 149,626 +0.16(+0.66%)
Jan 22, 2013 24.07 24.37 23.90 24.36 187,166 +0.24(+1.00%)
Jan 18, 2013 24.09 24.18 23.69 24.12 126,838 -0.02(-0.08%)
Jan 17, 2013 23.81 24.15 23.60 24.14 84,580 +0.45(+1.90%)
Jan 16, 2013 23.75 23.85 23.62 23.69 146,279 -0.18(-0.75%)
Jan 15, 2013 23.40 23.95 23.37 23.87 196,804 +0.31(+1.32%)
Jan 14, 2013 23.41 23.65 23.26 23.56 131,577 +0.12(+0.51%)
Jan 11, 2013 23.37 23.57 23.18 23.44 107,223 +0.12(+0.51%)
Jan 10, 2013 23.51 23.61 22.85 23.32 106,563 -0.17(-0.72%)
Jan 09, 2013 23.57 23.79 23.37 23.49 122,248 -0.03(-0.13%)
Jan 08, 2013 23.50 23.67 23.14 23.52 96,424 -0.07(-0.30%)
Jan 07, 2013 23.41 23.68 23.36 23.59 113,991 +0.04(+0.17%)
Jan 04, 2013 23.84 24.07 23.47 23.55 120,317 -0.15(-0.63%)
Jan 03, 2013 23.66 23.87 23.54 23.70 132,559 +0.04(+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.