Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.72 15.81 15.54 15.55 145,829 -0.11(-0.70%)
Jun 29, 2009 15.69 15.88 15.52 15.66 117,739 -0.11(-0.70%)
Jun 26, 2009 15.21 15.95 15.20 15.77 447,010 +0.47(+3.07%)
Jun 25, 2009 14.72 15.31 14.56 15.30 159,623 +0.31(+2.07%)
Jun 24, 2009 15.40 15.40 14.94 14.99 189,615 -0.22(-1.45%)
Jun 23, 2009 15.50 15.56 15.19 15.21 160,545 -0.13(-0.85%)
Jun 22, 2009 15.58 15.59 15.28 15.34 163,625 -0.31(-1.98%)
Jun 19, 2009 15.75 16.22 15.48 15.65 278,007 +0.18(+1.16%)
Jun 18, 2009 15.23 15.59 15.12 15.47 111,785 +0.17(+1.11%)
Jun 17, 2009 14.55 15.39 14.55 15.30 184,350 +0.71(+4.87%)
Jun 16, 2009 14.85 15.05 14.59 14.59 127,446 -0.10(-0.68%)
Jun 15, 2009 15.07 15.20 14.54 14.69 166,419 -0.68(-4.42%)
Jun 12, 2009 15.21 15.38 14.92 15.37 91,474 -0.02(-0.13%)
Jun 11, 2009 15.37 15.66 15.05 15.39 91,069 +0.02(+0.13%)
Jun 10, 2009 15.54 15.74 14.96 15.37 162,580 -0.09(-0.58%)
Jun 09, 2009 15.15 15.59 15.12 15.46 116,131 +0.20(+1.31%)
Jun 08, 2009 15.15 15.44 15.01 15.26 86,039 -0.15(-0.97%)
Jun 05, 2009 15.44 15.57 15.27 15.41 86,282 +0.04(+0.26%)
Jun 04, 2009 14.75 15.46 14.37 15.37 202,077 +0.53(+3.57%)
Jun 03, 2009 14.20 14.88 14.54 14.84 189,690 +0.12(+0.82%)
Jun 02, 2009 14.20 14.79 14.19 14.72 151,223 +0.49(+3.44%)
Jun 01, 2009 14.05 14.35 14.01 14.23 279,498 +0.36(+2.60%)
May 29, 2009 13.95 13.95 13.54 13.87 305,333 -0.08(-0.57%)
May 28, 2009 14.36 14.40 13.74 13.95 235,916 -0.33(-2.31%)
May 27, 2009 14.39 14.67 14.13 14.28 137,217 -0.26(-1.79%)
May 26, 2009 13.60 14.60 13.54 14.54 173,318 +0.76(+5.52%)
May 22, 2009 13.82 13.94 13.52 13.78 140,047 +0.01(+0.07%)
May 21, 2009 13.98 14.09 13.51 13.77 168,136 -0.43(-3.03%)
May 20, 2009 14.26 14.62 14.15 14.20 157,784 +0.00(+0.00%)
May 19, 2009 14.08 14.29 13.98 14.20 188,906 +0.01(+0.07%)
May 18, 2009 14.17 14.33 13.99 14.19 181,985 +0.14(+1.00%)
May 15, 2009 13.96 14.27 13.81 14.05 172,401 +0.07(+0.50%)
May 14, 2009 14.07 14.19 13.89 13.98 212,155 +0.02(+0.14%)
May 13, 2009 14.65 14.73 13.91 13.96 326,210 -0.98(-6.56%)
May 12, 2009 15.19 15.19 14.59 14.94 160,415 -0.20(-1.32%)
May 11, 2009 15.13 15.37 14.91 15.14 197,229 -0.27(-1.75%)
May 08, 2009 15.17 15.49 14.92 15.41 225,769 +0.43(+2.87%)
May 07, 2009 15.52 15.52 14.79 14.98 228,465 -0.37(-2.41%)
May 06, 2009 15.69 15.69 15.08 15.35 210,524 -0.21(-1.35%)
May 05, 2009 15.55 15.79 15.39 15.56 309,059 -0.13(-0.83%)
May 04, 2009 15.66 15.84 15.42 15.69 305,988 +0.34(+2.21%)
May 01, 2009 15.42 16.17 15.32 15.35 344,832 +0.13(+0.85%)
Apr 30, 2009 15.39 15.83 15.20 15.22 309,769 -0.08(-0.52%)
Apr 29, 2009 14.90 15.42 14.87 15.30 280,859 +0.49(+3.31%)
Apr 28, 2009 14.61 15.00 14.50 14.81 215,259 +0.01(+0.07%)
Apr 27, 2009 14.66 15.13 14.57 14.80 191,724 -0.10(-0.67%)
Apr 24, 2009 14.48 15.09 14.25 14.90 221,944 +0.52(+3.62%)
Apr 23, 2009 14.43 14.76 14.05 14.38 212,270 +0.01(+0.07%)
Apr 22, 2009 14.09 14.78 13.92 14.37 232,637 +0.01(+0.07%)
Apr 21, 2009 13.64 14.38 13.64 14.36 198,685 +0.70(+5.12%)
Apr 20, 2009 13.90 14.11 13.61 13.66 292,287 -0.60(-4.21%)
Apr 17, 2009 14.28 14.48 14.04 14.26 187,319 +0.03(+0.21%)
Apr 16, 2009 13.78 14.29 13.59 14.23 207,605 +0.52(+3.79%)
Apr 15, 2009 13.72 13.94 13.49 13.71 213,420 -0.15(-1.08%)
Apr 14, 2009 13.90 14.28 13.58 13.86 160,822 -0.15(-1.07%)
Apr 13, 2009 13.94 14.08 13.64 14.01 164,209 -0.15(-1.06%)
Apr 09, 2009 13.63 14.18 13.63 14.16 301,895 +0.72(+5.36%)
Apr 08, 2009 13.25 13.55 13.04 13.44 104,803 +0.33(+2.52%)
Apr 07, 2009 12.95 13.31 12.91 13.11 246,595 -0.07(-0.53%)
Apr 06, 2009 13.28 13.28 12.77 13.18 303,703 -0.32(-2.37%)
Apr 03, 2009 13.11 13.50 13.04 13.50 214,551 +0.33(+2.51%)
Apr 02, 2009 12.55 13.27 12.42 13.17 321,712 +0.82(+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.