Blackbaud Inc (NQ: BLKB )

78.52 USD +1.19 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.78 25.82 25.30 25.67 234,416 +0.54(+2.15%)
Jun 28, 2012 25.45 25.53 24.78 25.13 109,699 -0.61(-2.37%)
Jun 27, 2012 25.61 25.93 25.37 25.74 131,767 +0.14(+0.55%)
Jun 26, 2012 25.43 25.77 24.96 25.60 99,730 +0.26(+1.03%)
Jun 25, 2012 25.46 25.51 25.09 25.34 85,039 -0.57(-2.20%)
Jun 22, 2012 25.27 26.00 25.10 25.91 270,891 +0.81(+3.23%)
Jun 21, 2012 25.99 26.16 25.04 25.10 171,517 -0.87(-3.35%)
Jun 20, 2012 25.95 26.32 25.82 25.97 91,469 -0.04(-0.15%)
Jun 19, 2012 25.72 26.29 25.62 26.01 152,450 +0.52(+2.04%)
Jun 18, 2012 25.07 25.55 24.99 25.49 205,556 +0.23(+0.91%)
Jun 15, 2012 24.72 25.31 24.48 25.26 431,314 +0.49(+1.98%)
Jun 14, 2012 24.29 24.82 24.02 24.77 260,589 +0.43(+1.77%)
Jun 13, 2012 24.63 24.97 24.25 24.34 231,893 -0.38(-1.54%)
Jun 12, 2012 24.80 24.95 24.36 24.72 226,646 +0.07(+0.28%)
Jun 11, 2012 25.59 25.67 24.62 24.65 182,795 -0.59(-2.34%)
Jun 08, 2012 25.25 25.36 24.69 25.24 375,530 -0.11(-0.43%)
Jun 07, 2012 26.00 26.00 25.26 25.35 372,028 -0.27(-1.05%)
Jun 06, 2012 25.64 25.84 25.51 25.62 287,238 +0.15(+0.59%)
Jun 05, 2012 24.91 25.47 24.91 25.47 161,278 +0.44(+1.76%)
Jun 04, 2012 25.01 25.34 24.75 25.03 166,053 +0.12(+0.48%)
Jun 01, 2012 25.29 25.51 24.91 24.91 184,161 -0.94(-3.64%)
May 31, 2012 26.01 26.08 25.45 25.85 193,108 -0.10(-0.39%)
May 30, 2012 26.26 26.26 25.88 25.95 111,543 -0.56(-2.11%)
May 29, 2012 26.59 26.87 26.07 26.51 154,015 +0.21(+0.80%)
May 25, 2012 26.25 26.44 26.16 26.30 109,898 -0.04(-0.15%)
May 24, 2012 26.49 26.49 25.96 26.34 118,898 -0.14(-0.53%)
May 23, 2012 26.39 26.61 25.93 26.48 104,897 -0.33(-1.23%)
May 22, 2012 26.83 26.88 26.45 26.81 217,450 -0.09(-0.33%)
May 21, 2012 26.26 27.00 26.18 26.90 174,442 +0.68(+2.59%)
May 18, 2012 25.47 26.61 25.47 26.22 411,178 +0.73(+2.86%)
May 17, 2012 26.34 26.52 25.48 25.49 221,693 -0.86(-3.26%)
May 16, 2012 26.76 26.80 26.35 26.35 122,091 -0.24(-0.90%)
May 15, 2012 26.95 27.06 26.48 26.59 247,259 -0.31(-1.15%)
May 14, 2012 27.19 27.25 26.84 26.90 186,388 -0.65(-2.36%)
May 11, 2012 27.32 27.82 27.23 27.55 479,518 -0.12(-0.43%)
May 10, 2012 28.22 28.22 27.43 27.67 143,277 -0.35(-1.25%)
May 09, 2012 28.10 28.36 27.85 28.02 203,542 -0.42(-1.48%)
May 08, 2012 28.45 28.66 28.23 28.44 226,082 -0.15(-0.52%)
May 07, 2012 28.82 29.08 28.39 28.59 504,122 -0.37(-1.28%)
May 04, 2012 29.17 29.79 27.38 28.96 666,156 -1.03(-3.43%)
May 03, 2012 30.52 30.93 29.83 29.99 336,244 -0.62(-2.03%)
May 02, 2012 30.34 30.80 30.24 30.61 286,461 -0.08(-0.26%)
May 01, 2012 30.99 31.11 30.67 30.69 310,289 -0.29(-0.94%)
Apr 30, 2012 31.60 31.60 30.94 30.98 163,275 -0.69(-2.18%)
Apr 27, 2012 31.58 31.88 31.25 31.67 171,250 +0.15(+0.48%)
Apr 26, 2012 31.40 31.74 31.28 31.52 173,551 +0.11(+0.35%)
Apr 25, 2012 31.24 31.66 31.19 31.41 200,871 +0.43(+1.39%)
Apr 24, 2012 31.13 31.25 30.67 30.98 145,796 -0.24(-0.77%)
Apr 23, 2012 31.61 31.74 31.08 31.22 125,162 -0.95(-2.95%)
Apr 20, 2012 33.28 33.28 32.06 32.17 216,759 -0.35(-1.08%)
Apr 19, 2012 32.40 32.78 32.02 32.52 166,986 +0.10(+0.31%)
Apr 18, 2012 32.22 32.67 32.14 32.42 137,110 -0.05(-0.15%)
Apr 17, 2012 32.41 32.71 32.25 32.47 248,299 +0.39(+1.22%)
Apr 16, 2012 32.07 32.38 31.59 32.08 102,776 +0.11(+0.34%)
Apr 13, 2012 32.16 32.26 31.95 31.97 95,735 -0.42(-1.30%)
Apr 12, 2012 32.06 32.51 31.40 32.39 130,937 +0.28(+0.87%)
Apr 11, 2012 31.99 32.14 31.62 32.11 149,587 +0.48(+1.52%)
Apr 10, 2012 32.14 32.18 31.47 31.63 186,839 -0.58(-1.80%)
Apr 09, 2012 32.14 32.51 32.10 32.21 108,697 -0.69(-2.10%)
Apr 05, 2012 32.40 33.01 32.28 32.90 95,095 +0.24(+0.73%)
Apr 04, 2012 32.99 33.05 32.46 32.66 103,178 -0.80(-2.39%)
Apr 03, 2012 33.64 33.93 33.34 33.46 89,852 -0.35(-1.04%)
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.