Blackbaud Inc (NQ: BLKB )

76.57 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.81 22.77 22.29 22.55 161,374 -0.26(-1.14%)
May 27, 2010 22.94 22.94 22.50 22.81 254,029 +0.29(+1.29%)
May 26, 2010 22.27 22.82 22.13 22.52 301,843 +0.29(+1.30%)
May 25, 2010 21.63 22.36 21.38 22.23 268,963 +0.07(+0.32%)
May 24, 2010 22.23 22.54 21.84 22.16 133,626 -0.03(-0.14%)
May 21, 2010 21.86 22.51 21.70 22.19 279,357 -0.12(-0.54%)
May 20, 2010 22.14 23.20 22.06 22.31 314,029 -0.94(-4.04%)
May 19, 2010 23.31 23.58 22.83 23.25 143,010 -0.18(-0.77%)
May 18, 2010 24.04 24.04 23.36 23.43 165,657 -0.31(-1.31%)
May 17, 2010 23.49 23.75 22.87 23.74 219,023 +0.40(+1.71%)
May 14, 2010 23.45 23.46 23.01 23.34 265,525 -0.22(-0.93%)
May 13, 2010 23.60 24.05 23.49 23.56 270,691 -0.18(-0.76%)
May 12, 2010 22.71 23.77 22.62 23.74 163,673 +1.14(+5.04%)
May 11, 2010 22.69 23.04 22.00 22.60 139,890 +0.02(+0.09%)
May 10, 2010 22.41 22.60 22.22 22.58 213,748 +1.11(+5.17%)
May 07, 2010 21.86 22.14 20.80 21.47 237,524 -0.54(-2.45%)
May 06, 2010 22.40 22.76 20.80 22.01 257,752 -0.46(-2.05%)
May 05, 2010 22.54 23.02 22.44 22.47 284,885 -0.48(-2.09%)
May 04, 2010 23.41 23.41 22.68 22.95 291,115 -0.81(-3.41%)
May 03, 2010 23.23 23.97 23.12 23.76 343,386 +0.71(+3.08%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
Apr 01, 2010 25.35 25.04 25.04 25.04 257,900 -0.18(-0.71%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
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.