Skip to main content

Blackbaud Inc (NQ: BLKB )

74.06 +1.15 (+1.58%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.41 12.68 12.41 12.68 271,812 +0.05(+0.42%)
Jul 28, 2005 12.20 12.63 12.20 12.63 606,372 +0.37(+3.04%)
Jul 27, 2005 12.33 12.33 12.11 12.26 106,173 -0.06(-0.50%)
Jul 26, 2005 12.51 12.55 11.91 12.32 227,708 -0.05(-0.43%)
Jul 25, 2005 12.35 12.37 12.20 12.37 87,932 +0.02(+0.14%)
Jul 22, 2005 12.15 12.37 12.15 12.36 71,293 +0.12(+0.94%)
Jul 21, 2005 12.37 12.37 12.07 12.24 86,710 -0.12(-0.93%)
Jul 20, 2005 12.00 12.39 12.00 12.36 260,871 +0.29(+2.43%)
Jul 19, 2005 12.13 12.20 11.97 12.06 128,567 -0.04(-0.37%)
Jul 18, 2005 12.27 12.27 11.98 12.11 75,219 -0.19(-1.52%)
Jul 15, 2005 12.23 12.33 12.23 12.29 86,843 -0.03(-0.22%)
Jul 14, 2005 12.52 12.52 12.21 12.32 219,353 -0.03(-0.22%)
Jul 13, 2005 12.29 12.53 12.12 12.35 573,113 +0.05(+0.43%)
Jul 12, 2005 12.30 12.33 12.21 12.29 119,195 -0.04(-0.29%)
Jul 11, 2005 12.29 12.33 12.17 12.33 122,047 +0.07(+0.58%)
Jul 08, 2005 12.38 12.46 12.06 12.26 148,104 -0.04(-0.29%)
Jul 07, 2005 12.08 12.33 11.99 12.29 210,412 +0.01(+0.07%)
Jul 06, 2005 12.29 12.36 12.18 12.29 159,651 +0.01(+0.07%)
Jul 05, 2005 11.99 12.28 11.90 12.28 316,443 +0.26(+2.14%)
Jul 01, 2005 11.81 12.20 11.52 12.02 294,460 +0.04(+0.37%)
Jun 30, 2005 11.98 12.02 11.90 11.98 429,188 +0.00(+0.00%)
Jun 29, 2005 11.53 11.98 11.42 11.98 76,951 +0.44(+3.85%)
Jun 28, 2005 10.83 11.75 10.80 11.53 244,828 +0.75(+6.91%)
Jun 27, 2005 10.73 10.80 10.69 10.79 201,086 +0.05(+0.50%)
Jun 24, 2005 10.62 10.73 10.56 10.73 298,090 +0.11(+1.00%)
Jun 23, 2005 10.60 10.64 10.56 10.63 73,509 +0.02(+0.17%)
Jun 22, 2005 10.65 10.65 10.56 10.61 149,351 -0.04(-0.33%)
Jun 21, 2005 10.62 10.64 10.57 10.64 295,818 +0.04(+0.33%)
Jun 20, 2005 10.64 10.64 10.44 10.61 152,138 -0.03(-0.25%)
Jun 17, 2005 10.58 10.64 10.52 10.64 72,899 +0.13(+1.27%)
Jun 16, 2005 10.64 10.64 10.44 10.50 65,139 -0.14(-1.33%)
Jun 15, 2005 10.48 10.71 10.48 10.64 101,778 +0.01(+0.08%)
Jun 14, 2005 10.78 10.78 10.48 10.64 74,185 -0.12(-1.07%)
Jun 13, 2005 10.64 10.75 10.64 10.75 186,135 +0.11(+1.00%)
Jun 10, 2005 10.66 10.88 10.48 10.64 194,214 +0.01(+0.08%)
Jun 09, 2005 10.57 10.64 10.42 10.64 167,886 +0.08(+0.76%)
Jun 08, 2005 10.94 11.04 10.48 10.56 173,086 -0.41(-3.72%)
Jun 07, 2005 11.12 11.70 10.96 10.96 140,974 -0.13(-1.20%)
Jun 06, 2005 11.27 11.35 11.04 11.10 224,186 -0.17(-1.50%)
Jun 03, 2005 11.44 11.53 11.19 11.27 98,898 -0.09(-0.78%)
Jun 02, 2005 11.53 11.61 11.33 11.35 276,324 -0.23(-1.99%)
Jun 01, 2005 12.21 12.21 11.25 11.58 541,987 -0.62(-5.09%)
May 31, 2005 12.39 12.47 11.90 12.21 114,944 -0.26(-2.06%)
May 27, 2005 12.42 12.46 12.26 12.46 38,318 +0.00(+0.00%)
May 26, 2005 11.92 12.46 11.90 12.46 121,504 +0.49(+4.07%)
May 25, 2005 12.03 12.05 11.89 11.98 130,534 +0.03(+0.22%)
May 24, 2005 11.75 11.98 11.71 11.95 259,851 +0.04(+0.37%)
May 23, 2005 11.89 11.98 11.86 11.90 79,912 +0.02(+0.15%)
May 20, 2005 11.75 11.89 11.75 11.89 37,650 +0.07(+0.60%)
May 19, 2005 11.58 11.93 11.58 11.82 174,458 +0.15(+1.29%)
May 18, 2005 11.54 11.78 11.53 11.66 110,140 +0.17(+1.47%)
May 17, 2005 11.53 11.53 11.43 11.50 47,139 -0.04(-0.38%)
May 16, 2005 11.35 11.59 11.35 11.54 78,645 +0.03(+0.23%)
May 13, 2005 11.37 11.53 11.37 11.51 46,374 +0.06(+0.54%)
May 12, 2005 11.41 11.52 11.28 11.45 71,059 +0.24(+2.14%)
May 11, 2005 11.44 11.52 11.05 11.21 57,435 -0.33(-2.84%)
May 10, 2005 11.58 11.61 11.48 11.54 129,507 +0.00(+0.00%)
May 09, 2005 11.55 11.55 11.49 11.54 91,204 +0.00(+0.00%)
May 06, 2005 11.60 11.64 11.45 11.54 92,043 +0.00(+0.00%)
May 05, 2005 11.58 11.58 11.49 11.54 95,983 +0.00(+0.00%)
May 04, 2005 11.53 11.58 11.51 11.54 156,977 +0.01(+0.08%)
May 03, 2005 11.33 11.53 11.26 11.53 324,673 +0.10(+0.85%)
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.