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 (%)
Jun 30, 2009 13.94 14.03 13.78 13.79 164,398 -0.10(-0.70%)
Jun 29, 2009 13.92 14.09 13.77 13.89 132,731 -0.10(-0.70%)
Jun 26, 2009 13.49 14.15 13.48 13.99 503,930 +0.42(+3.07%)
Jun 25, 2009 13.06 13.58 12.92 13.57 179,948 +0.28(+2.07%)
Jun 24, 2009 13.66 13.66 13.25 13.30 213,759 -0.20(-1.45%)
Jun 23, 2009 13.75 13.80 13.47 13.49 180,988 -0.12(-0.85%)
Jun 22, 2009 13.82 13.83 13.55 13.61 184,460 -0.28(-1.98%)
Jun 19, 2009 13.97 14.39 13.73 13.88 313,407 +0.16(+1.16%)
Jun 18, 2009 13.51 13.83 13.41 13.72 126,019 +0.15(+1.11%)
Jun 17, 2009 12.91 13.65 12.91 13.57 207,824 +0.63(+4.87%)
Jun 16, 2009 13.17 13.35 12.94 12.94 143,674 -0.09(-0.68%)
Jun 15, 2009 13.37 13.48 12.90 13.03 187,610 -0.60(-4.42%)
Jun 12, 2009 13.49 13.64 13.23 13.63 103,121 -0.02(-0.13%)
Jun 11, 2009 13.63 13.89 13.35 13.65 102,665 +0.02(+0.13%)
Jun 10, 2009 13.78 13.96 13.27 13.63 183,282 -0.08(-0.58%)
Jun 09, 2009 13.44 13.83 13.41 13.71 130,918 +0.18(+1.31%)
Jun 08, 2009 13.44 13.70 13.31 13.54 96,994 -0.13(-0.97%)
Jun 05, 2009 13.70 13.81 13.55 13.67 97,268 +0.04(+0.26%)
Jun 04, 2009 13.08 13.71 12.75 13.63 227,808 +0.47(+3.57%)
Jun 03, 2009 12.60 13.20 12.90 13.16 213,844 +0.11(+0.82%)
Jun 02, 2009 12.60 13.12 12.59 13.06 170,479 +0.43(+3.44%)
Jun 01, 2009 12.46 12.73 12.43 12.62 315,088 +0.32(+2.60%)
May 29, 2009 12.37 12.37 12.01 12.30 344,212 -0.07(-0.57%)
May 28, 2009 12.74 12.77 12.19 12.37 265,956 -0.29(-2.31%)
May 27, 2009 12.76 13.01 12.53 12.67 154,689 -0.23(-1.79%)
May 26, 2009 12.06 12.95 12.01 12.90 195,387 +0.67(+5.52%)
May 22, 2009 12.26 12.37 11.99 12.22 157,880 +0.01(+0.07%)
May 21, 2009 12.40 12.50 11.98 12.21 189,545 -0.38(-3.03%)
May 20, 2009 12.65 12.97 12.55 12.60 177,875 +0.00(+0.00%)
May 19, 2009 12.49 12.68 12.40 12.60 212,960 +0.01(+0.07%)
May 18, 2009 12.57 12.71 12.41 12.59 205,158 +0.12(+1.00%)
May 15, 2009 12.38 12.66 12.25 12.46 194,353 +0.06(+0.50%)
May 14, 2009 12.48 12.59 12.32 12.40 239,170 +0.02(+0.14%)
May 13, 2009 13.00 13.07 12.34 12.38 367,748 -0.87(-6.56%)
May 12, 2009 13.47 13.47 12.94 13.25 180,841 -0.18(-1.32%)
May 11, 2009 13.42 13.63 13.23 13.43 222,343 -0.24(-1.75%)
May 08, 2009 13.46 13.74 13.23 13.67 254,517 +0.38(+2.87%)
May 07, 2009 13.77 13.77 13.12 13.29 257,556 -0.33(-2.41%)
May 06, 2009 13.92 13.92 13.38 13.62 237,331 -0.19(-1.35%)
May 05, 2009 13.79 14.01 13.65 13.80 348,413 -0.12(-0.83%)
May 04, 2009 13.89 14.05 13.68 13.92 344,951 +0.30(+2.22%)
May 01, 2009 13.68 14.34 13.59 13.62 388,741 +0.12(+0.85%)
Apr 30, 2009 13.65 14.04 13.48 13.50 349,213 -0.07(-0.52%)
Apr 29, 2009 13.22 13.68 13.19 13.57 316,622 +0.43(+3.31%)
Apr 28, 2009 12.96 13.31 12.86 13.14 242,669 +0.01(+0.07%)
Apr 27, 2009 13.00 13.42 12.92 13.13 216,137 -0.09(-0.67%)
Apr 24, 2009 12.84 13.39 12.64 13.22 250,205 +0.46(+3.62%)
Apr 23, 2009 12.80 13.09 12.46 12.76 239,299 +0.01(+0.07%)
Apr 22, 2009 12.50 13.11 12.35 12.75 262,260 +0.01(+0.07%)
Apr 21, 2009 12.10 12.76 12.10 12.74 223,984 +0.62(+5.12%)
Apr 20, 2009 12.33 12.52 12.07 12.12 329,505 -0.53(-4.21%)
Apr 17, 2009 12.67 12.84 12.45 12.65 211,171 +0.03(+0.21%)
Apr 16, 2009 12.22 12.68 12.05 12.62 234,040 +0.46(+3.79%)
Apr 15, 2009 12.17 12.37 11.97 12.16 240,596 -0.13(-1.08%)
Apr 14, 2009 12.33 12.67 12.05 12.29 181,300 -0.13(-1.07%)
Apr 13, 2009 12.37 12.49 12.10 12.43 185,118 -0.13(-1.06%)
Apr 09, 2009 12.09 12.58 12.09 12.56 340,337 +0.64(+5.36%)
Apr 08, 2009 11.75 12.02 11.57 11.92 118,148 +0.29(+2.52%)
Apr 07, 2009 11.49 11.81 11.45 11.63 277,995 -0.06(-0.53%)
Apr 06, 2009 11.78 11.78 11.33 11.69 342,375 -0.28(-2.37%)
Apr 03, 2009 11.63 11.98 11.57 11.98 241,871 +0.29(+2.51%)
Apr 02, 2009 11.13 11.77 11.02 11.68 362,677 +0.73(+6.64%)
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.