Skip to main content

Blackbaud Inc (NQ: BLKB )

73.85 +0.94 (+1.29%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.05 21.40 19.93 20.14 4,636,326 +0.07(+0.35%)
Jun 29, 2006 18.95 20.14 18.95 20.07 629,504 +1.15(+6.10%)
Jun 28, 2006 18.92 19.10 18.34 18.91 230,699 +0.12(+0.61%)
Jun 27, 2006 18.51 19.02 18.48 18.80 451,025 +0.28(+1.53%)
Jun 26, 2006 18.02 18.54 18.01 18.51 293,896 +0.51(+2.81%)
Jun 23, 2006 17.61 18.49 17.39 18.01 184,333 +0.40(+2.27%)
Jun 22, 2006 17.74 17.74 17.36 17.61 139,766 -0.14(-0.80%)
Jun 21, 2006 16.59 18.04 16.56 17.75 471,086 +1.20(+7.23%)
Jun 20, 2006 16.37 16.64 16.30 16.55 180,194 +0.21(+1.30%)
Jun 19, 2006 16.50 16.57 15.82 16.34 541,848 -0.16(-0.97%)
Jun 16, 2006 16.42 16.69 16.41 16.50 968,484 +0.04(+0.22%)
Jun 15, 2006 16.52 16.68 16.23 16.46 526,736 +0.05(+0.32%)
Jun 14, 2006 16.48 16.69 16.19 16.41 442,069 -0.11(-0.64%)
Jun 13, 2006 17.10 17.34 16.32 16.52 1,259,153 -0.65(-3.77%)
Jun 12, 2006 17.77 17.77 17.16 17.16 139,026 -0.57(-3.20%)
Jun 09, 2006 18.18 18.51 17.50 17.73 128,986 -0.37(-2.06%)
Jun 08, 2006 18.19 18.24 17.47 18.10 204,268 -0.09(-0.49%)
Jun 07, 2006 17.79 18.34 17.63 18.19 450,957 +0.45(+2.55%)
Jun 06, 2006 17.95 17.97 17.42 17.74 193,183 -0.09(-0.50%)
Jun 05, 2006 18.24 18.34 17.70 17.83 146,590 -0.36(-2.00%)
Jun 02, 2006 18.36 18.69 17.74 18.19 189,429 +0.04(+0.20%)
Jun 01, 2006 17.13 18.44 17.13 18.16 260,946 +1.12(+6.56%)
May 31, 2006 17.32 17.68 16.84 17.04 471,081 -0.20(-1.18%)
May 30, 2006 17.34 17.80 17.09 17.24 357,046 -0.47(-2.65%)
May 26, 2006 17.95 18.10 17.58 17.71 110,999 -0.23(-1.29%)
May 25, 2006 17.55 17.99 17.21 17.95 197,229 +0.51(+2.95%)
May 24, 2006 16.85 17.43 16.82 17.43 462,928 +0.60(+3.58%)
May 23, 2006 17.42 17.96 16.17 16.83 421,994 -0.67(-3.80%)
May 22, 2006 18.09 18.39 17.28 17.49 409,807 -0.85(-4.64%)
May 19, 2006 17.90 18.36 17.64 18.34 306,195 +0.51(+2.83%)
May 18, 2006 17.94 18.11 17.74 17.84 470,156 +0.07(+0.40%)
May 17, 2006 17.93 17.97 17.65 17.77 291,004 -0.20(-1.14%)
May 16, 2006 17.94 18.41 17.67 17.97 287,967 +0.08(+0.45%)
May 15, 2006 17.63 18.19 17.09 17.89 453,936 +0.09(+0.50%)
May 12, 2006 17.85 17.96 17.59 17.80 346,080 -0.03(-0.15%)
May 11, 2006 19.04 19.04 17.64 17.83 518,089 -1.34(-6.99%)
May 10, 2006 19.12 19.31 18.55 19.17 690,032 +0.08(+0.42%)
May 09, 2006 16.83 19.64 15.62 19.09 1,238,313 +0.60(+3.26%)
May 08, 2006 18.89 19.49 18.35 18.49 389,074 -0.40(-2.11%)
May 05, 2006 18.63 18.97 18.60 18.89 460,950 +0.23(+1.24%)
May 04, 2006 18.72 18.72 18.31 18.65 283,619 -0.01(-0.05%)
May 03, 2006 18.57 18.72 18.17 18.66 241,350 +0.22(+1.20%)
May 02, 2006 18.63 18.81 18.34 18.44 254,980 -0.18(-0.95%)
May 01, 2006 18.69 18.85 18.51 18.62 307,140 -0.02(-0.10%)
Apr 28, 2006 18.25 18.81 17.84 18.64 357,027 +0.46(+2.54%)
Apr 27, 2006 18.28 18.40 18.06 18.18 208,320 -0.10(-0.53%)
Apr 26, 2006 17.87 18.53 17.63 18.27 338,702 +0.45(+2.54%)
Apr 25, 2006 17.66 17.88 17.61 17.82 311,667 +0.09(+0.50%)
Apr 24, 2006 18.00 18.00 17.54 17.73 367,746 -0.14(-0.79%)
Apr 21, 2006 18.01 18.18 17.80 17.87 355,073 +0.01(+0.05%)
Apr 20, 2006 17.95 18.01 17.79 17.87 287,677 -0.04(-0.20%)
Apr 19, 2006 17.47 17.97 17.34 17.90 434,136 +0.43(+2.44%)
Apr 18, 2006 17.23 17.48 16.41 17.47 731,873 -0.54(-3.00%)
Apr 17, 2006 18.02 18.44 17.81 18.02 510,908 +0.04(+0.20%)
Apr 13, 2006 17.79 18.01 17.31 17.98 330,084 +0.06(+0.35%)
Apr 12, 2006 18.10 18.10 17.80 17.92 412,359 -0.19(-1.03%)
Apr 11, 2006 18.55 18.55 17.98 18.10 316,029 -0.30(-1.64%)
Apr 10, 2006 18.42 18.50 18.33 18.41 211,849 +0.05(+0.29%)
Apr 07, 2006 18.61 18.82 18.26 18.35 288,480 -0.10(-0.53%)
Apr 06, 2006 18.49 18.58 18.21 18.45 385,227 +0.00(+0.00%)
Apr 05, 2006 18.10 18.59 18.10 18.45 303,274 +0.28(+1.51%)
Apr 04, 2006 18.57 18.60 18.11 18.18 365,107 -0.12(-0.63%)
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.