Skip to main content

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.80 20.26 19.77 20.22 488,518 +0.42(+2.11%)
May 30, 2007 19.63 19.96 19.56 19.80 921,722 +0.05(+0.26%)
May 29, 2007 19.27 19.84 19.21 19.75 436,389 +0.55(+2.84%)
May 25, 2007 19.45 19.64 19.11 19.20 218,147 -0.24(-1.23%)
May 24, 2007 19.82 20.01 19.30 19.44 487,455 -0.44(-2.19%)
May 23, 2007 20.58 20.58 19.76 19.88 403,368 -0.63(-3.08%)
May 22, 2007 20.54 20.59 20.04 20.51 682,500 -0.09(-0.41%)
May 21, 2007 20.24 20.63 20.00 20.59 710,199 +0.50(+2.46%)
May 18, 2007 20.11 20.30 19.93 20.10 606,565 -0.01(-0.04%)
May 17, 2007 20.69 20.69 19.94 20.11 754,107 -0.56(-2.73%)
May 16, 2007 20.54 20.70 20.39 20.67 396,547 +0.15(+0.75%)
May 15, 2007 20.96 21.15 20.47 20.52 373,440 -0.45(-2.16%)
May 14, 2007 21.28 21.28 20.88 20.97 257,855 -0.29(-1.36%)
May 11, 2007 21.15 21.33 20.89 21.26 260,357 +0.29(+1.38%)
May 10, 2007 21.49 21.63 20.91 20.97 580,718 -0.35(-1.64%)
May 09, 2007 20.55 21.51 20.48 21.32 489,757 +0.63(+3.05%)
May 08, 2007 20.93 20.93 20.40 20.69 609,845 -0.38(-1.78%)
May 07, 2007 21.56 21.75 20.84 21.06 1,074,700 -0.52(-2.41%)
May 04, 2007 21.34 22.45 21.29 21.58 2,325,169 +3.13(+16.97%)
May 03, 2007 18.41 18.61 18.21 18.45 590,072 +0.04(+0.23%)
May 02, 2007 18.35 18.57 18.31 18.41 601,003 +0.00(+0.00%)
May 01, 2007 18.83 18.87 18.31 18.41 487,901 -0.44(-2.31%)
Apr 30, 2007 19.20 19.20 18.80 18.84 445,899 -0.29(-1.52%)
Apr 27, 2007 19.25 19.46 19.10 19.13 262,282 -0.21(-1.10%)
Apr 26, 2007 19.37 19.47 19.26 19.35 464,887 -0.03(-0.13%)
Apr 25, 2007 19.37 19.53 19.19 19.37 665,988 +0.09(+0.44%)
Apr 24, 2007 19.53 19.63 19.13 19.29 415,603 -0.25(-1.27%)
Apr 23, 2007 19.52 19.67 19.42 19.53 313,181 -0.03(-0.13%)
Apr 20, 2007 19.78 19.81 19.55 19.56 342,384 +0.00(+0.00%)
Apr 19, 2007 19.77 19.94 19.42 19.56 273,310 -0.25(-1.25%)
Apr 18, 2007 19.90 20.03 19.77 19.81 175,334 -0.21(-1.07%)
Apr 17, 2007 19.90 20.05 19.55 20.02 523,888 +0.09(+0.47%)
Apr 16, 2007 19.39 20.15 19.36 19.93 640,745 +0.56(+2.91%)
Apr 13, 2007 19.50 19.62 19.34 19.36 721,613 -0.19(-0.96%)
Apr 12, 2007 19.48 19.67 19.42 19.55 574,594 -0.01(-0.04%)
Apr 11, 2007 19.81 19.84 19.37 19.56 663,359 -0.20(-1.04%)
Apr 10, 2007 19.77 19.97 19.69 19.77 213,288 -0.01(-0.04%)
Apr 09, 2007 19.74 19.88 19.72 19.77 242,391 -0.03(-0.17%)
Apr 05, 2007 19.60 20.06 19.50 19.81 336,139 +0.24(+1.22%)
Apr 04, 2007 20.06 20.06 19.17 19.57 1,007,601 -0.56(-2.80%)
Apr 03, 2007 20.12 20.13 19.82 20.13 592,535 +0.17(+0.86%)
Apr 02, 2007 19.85 20.59 19.69 19.96 1,107,183 -0.88(-4.22%)
Mar 30, 2007 20.94 21.05 20.55 20.84 401,643 -0.16(-0.77%)
Mar 29, 2007 20.74 21.00 20.58 21.00 667,747 +0.34(+1.65%)
Mar 28, 2007 20.02 20.92 19.96 20.66 8,023,624 +1.61(+8.47%)
Mar 27, 2007 19.50 19.50 19.05 19.05 293,197 -0.55(-2.83%)
Mar 26, 2007 19.59 19.61 19.37 19.60 181,980 -0.01(-0.04%)
Mar 23, 2007 19.66 19.76 19.42 19.61 221,036 -0.12(-0.61%)
Mar 22, 2007 20.13 20.18 19.59 19.73 313,761 -0.34(-1.70%)
Mar 21, 2007 19.28 20.14 19.21 20.07 316,817 +0.84(+4.35%)
Mar 20, 2007 18.84 19.30 18.84 19.24 297,686 +0.33(+1.76%)
Mar 19, 2007 18.95 19.18 18.78 18.90 221,366 -0.04(-0.23%)
Mar 16, 2007 19.44 19.54 18.90 18.95 529,338 -0.50(-2.59%)
Mar 15, 2007 19.37 19.52 19.22 19.45 259,158 +0.11(+0.57%)
Mar 14, 2007 19.13 19.50 19.06 19.34 194,310 +0.16(+0.85%)
Mar 13, 2007 19.35 19.48 19.14 19.18 416,364 -0.17(-0.88%)
Mar 12, 2007 19.33 19.58 19.25 19.35 293,429 -0.04(-0.22%)
Mar 09, 2007 19.53 19.58 19.27 19.39 226,869 +0.05(+0.26%)
Mar 08, 2007 19.53 19.63 19.28 19.34 170,655 +0.00(+0.00%)
Mar 07, 2007 19.29 19.49 19.25 19.34 284,337 -0.03(-0.13%)
Mar 06, 2007 19.08 19.57 19.08 19.36 269,598 +0.42(+2.21%)
Mar 05, 2007 19.14 19.36 18.92 18.95 448,907 -0.26(-1.33%)
Mar 02, 2007 19.52 19.53 19.03 19.20 460,528 -0.48(-2.43%)
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.