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 (%)
Apr 29, 2005 11.49 11.62 11.48 11.58 123,919 +0.16(+1.40%)
Apr 28, 2005 10.84 11.53 10.69 11.42 92,670 +0.71(+6.63%)
Apr 27, 2005 10.65 10.96 10.53 10.71 85,262 +0.02(+0.17%)
Apr 26, 2005 10.78 10.87 10.64 10.69 46,731 -0.10(-0.90%)
Apr 25, 2005 10.51 10.80 10.51 10.79 121,436 +0.26(+2.44%)
Apr 22, 2005 11.44 11.44 10.50 10.53 63,032 -0.85(-7.48%)
Apr 21, 2005 11.24 11.41 11.13 11.38 35,720 +0.31(+2.80%)
Apr 20, 2005 11.44 11.44 11.07 11.07 126,899 -0.34(-2.96%)
Apr 19, 2005 11.47 11.53 11.25 11.41 146,501 -0.11(-0.92%)
Apr 18, 2005 11.19 11.56 11.19 11.51 59,497 +0.35(+3.10%)
Apr 15, 2005 11.14 11.40 10.96 11.17 49,600 +0.11(+0.96%)
Apr 14, 2005 10.87 11.35 10.87 11.06 107,510 +0.12(+1.14%)
Apr 13, 2005 11.35 11.56 10.88 10.94 67,961 -0.59(-5.15%)
Apr 12, 2005 11.30 11.54 11.30 11.53 79,276 +0.14(+1.25%)
Apr 11, 2005 10.96 11.47 10.96 11.39 39,599 +0.35(+3.22%)
Apr 08, 2005 10.82 11.16 10.77 11.03 61,947 +0.20(+1.88%)
Apr 07, 2005 10.82 10.96 10.79 10.83 81,633 -0.08(-0.73%)
Apr 06, 2005 11.43 11.55 10.88 10.91 110,372 -0.57(-4.95%)
Apr 05, 2005 11.35 11.53 11.31 11.48 133,256 +0.08(+0.70%)
Apr 04, 2005 11.02 11.48 11.00 11.40 84,050 +0.25(+2.23%)
Apr 01, 2005 11.23 11.27 10.89 11.15 154,547 -0.03(-0.24%)
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%)
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.