Blackbaud Inc (NQ: BLKB )

75.84 USD +0.38 (+0.50%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.76 31.38 30.40 31.30 262,226 +0.66(+2.15%)
Mar 28, 2014 30.92 31.24 30.49 30.64 130,323 -0.31(-1.00%)
Mar 27, 2014 31.29 31.52 30.73 30.95 112,015 -0.40(-1.28%)
Mar 26, 2014 31.91 31.99 31.35 31.35 189,865 -0.27(-0.85%)
Mar 25, 2014 31.47 31.89 31.20 31.62 140,616 +0.29(+0.93%)
Mar 24, 2014 31.73 31.95 30.95 31.33 198,493 -0.26(-0.82%)
Mar 21, 2014 31.69 32.19 31.40 31.59 499,417 +0.10(+0.32%)
Mar 20, 2014 31.19 31.51 31.01 31.49 88,021 +0.28(+0.90%)
Mar 19, 2014 31.98 32.25 30.97 31.21 153,339 -0.44(-1.39%)
Mar 18, 2014 30.95 31.70 30.95 31.65 150,882 +0.70(+2.26%)
Mar 17, 2014 30.62 31.09 30.41 30.95 135,958 +0.46(+1.51%)
Mar 14, 2014 30.26 30.74 30.16 30.49 155,480 +0.20(+0.66%)
Mar 13, 2014 31.12 31.12 29.99 30.29 155,726 -0.72(-2.32%)
Mar 12, 2014 30.70 31.05 30.38 31.01 123,352 +0.20(+0.65%)
Mar 11, 2014 31.16 31.41 30.68 30.81 108,788 -0.33(-1.06%)
Mar 10, 2014 31.39 31.57 30.81 31.14 117,238 -0.27(-0.86%)
Mar 07, 2014 31.63 31.63 30.99 31.41 86,168 +0.02(+0.06%)
Mar 06, 2014 31.98 32.07 31.31 31.39 99,988 -0.43(-1.35%)
Mar 05, 2014 31.87 32.02 31.54 31.82 93,672 -0.14(-0.44%)
Mar 04, 2014 31.29 32.30 31.06 31.96 401,340 +1.08(+3.50%)
Mar 03, 2014 31.03 31.23 30.46 30.88 201,966 -0.44(-1.40%)
Feb 28, 2014 31.93 32.04 31.10 31.32 219,447 -0.53(-1.66%)
Feb 27, 2014 32.13 32.16 31.74 31.85 141,455 -0.30(-0.93%)
Feb 26, 2014 32.11 32.54 31.94 32.15 149,253 -0.10(-0.31%)
Feb 25, 2014 32.57 32.60 32.14 32.25 165,320 -0.42(-1.29%)
Feb 24, 2014 32.82 33.02 32.56 32.67 172,922 -0.08(-0.24%)
Feb 21, 2014 33.14 33.14 32.67 32.75 130,281 -0.17(-0.52%)
Feb 20, 2014 32.62 32.99 32.36 32.92 168,266 +0.41(+1.26%)
Feb 19, 2014 32.32 33.10 32.32 32.51 236,640 +0.05(+0.15%)
Feb 18, 2014 32.44 32.77 32.21 32.46 221,354 +0.00(+0.00%)
Feb 14, 2014 33.29 32.46 32.46 32.46 242,000 -0.82(-2.46%)
Feb 13, 2014 32.00 34.43 31.09 33.28 454,339 +0.72(+2.21%)
Feb 12, 2014 32.05 32.67 31.74 32.56 217,865 +0.44(+1.37%)
Feb 11, 2014 32.81 33.48 32.07 32.12 360,793 -0.75(-2.28%)
Feb 10, 2014 32.81 33.11 32.33 32.87 254,497 -0.06(-0.18%)
Feb 07, 2014 32.92 33.28 32.55 32.93 177,800 +0.10(+0.30%)
Feb 06, 2014 33.90 33.90 32.75 32.83 128,301 -0.23(-0.70%)
Feb 05, 2014 33.15 33.41 32.54 33.06 158,531 -0.21(-0.63%)
Feb 04, 2014 33.46 33.72 33.09 33.27 279,420 +0.06(+0.18%)
Feb 03, 2014 34.42 34.69 32.54 33.21 194,158 -1.25(-3.63%)
Jan 31, 2014 34.61 35.21 34.28 34.46 165,637 -0.82(-2.32%)
Jan 30, 2014 34.02 35.70 33.71 35.28 222,561 -0.16(-0.45%)
Jan 29, 2014 35.46 36.11 35.13 35.44 153,250 -0.40(-1.12%)
Jan 28, 2014 35.87 36.19 35.41 35.84 233,075 +0.09(+0.25%)
Jan 27, 2014 36.61 36.93 35.60 35.75 144,630 -0.76(-2.08%)
Jan 24, 2014 36.98 36.98 36.05 36.51 177,397 -0.77(-2.07%)
Jan 23, 2014 37.41 37.41 36.78 37.28 173,227 -0.24(-0.64%)
Jan 22, 2014 37.27 37.78 37.13 37.52 126,601 +0.26(+0.70%)
Jan 21, 2014 37.48 37.53 36.89 37.26 142,401 -0.01(-0.03%)
Jan 17, 2014 37.27 37.27 37.27 37.27 137,200 -0.13(-0.35%)
Jan 16, 2014 37.55 37.86 37.22 37.40 108,791 -0.20(-0.53%)
Jan 15, 2014 37.40 37.86 37.18 37.60 191,890 +0.20(+0.53%)
Jan 14, 2014 37.47 37.64 37.02 37.40 160,473 +0.01(+0.03%)
Jan 13, 2014 38.69 38.69 36.81 37.39 258,901 -1.33(-3.43%)
Jan 10, 2014 38.12 38.84 37.38 38.72 247,818 +0.67(+1.76%)
Jan 09, 2014 38.05 38.21 37.63 38.05 149,090 +0.09(+0.24%)
Jan 08, 2014 38.04 38.27 37.67 37.96 197,636 -0.07(-0.18%)
Jan 07, 2014 37.57 38.23 37.37 38.03 169,863 +0.57(+1.52%)
Jan 06, 2014 38.03 38.27 37.43 37.46 222,063 -0.42(-1.11%)
Jan 03, 2014 37.33 37.99 37.31 37.88 139,928 +0.56(+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.