Skip to main content

Blackbaud Inc (NQ: BLKB )

44.06 -1.01 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.68 19.68 17.48 17.86 1,118,924 -1.85(-9.39%)
Jul 30, 2008 19.98 20.29 19.49 19.71 402,976 -0.23(-1.15%)
Jul 29, 2008 19.94 20.08 19.49 19.94 265,441 +0.38(+1.94%)
Jul 28, 2008 19.89 20.14 19.38 19.56 236,872 -0.42(-2.10%)
Jul 25, 2008 20.03 20.38 19.69 19.98 203,174 +0.09(+0.45%)
Jul 24, 2008 20.32 20.63 19.80 19.89 298,461 -0.34(-1.68%)
Jul 23, 2008 19.97 20.30 19.85 20.23 274,195 +0.20(+1.00%)
Jul 22, 2008 19.67 20.06 19.54 20.03 293,428 +0.34(+1.73%)
Jul 21, 2008 19.78 20.43 19.32 19.69 476,918 -0.05(-0.25%)
Jul 18, 2008 20.02 20.46 19.60 19.74 536,436 -0.26(-1.30%)
Jul 17, 2008 20.03 20.32 19.66 20.00 665,194 -0.03(-0.15%)
Jul 16, 2008 19.91 20.21 19.60 20.03 590,966 +0.24(+1.21%)
Jul 15, 2008 19.26 20.09 18.55 19.79 443,340 +0.35(+1.80%)
Jul 14, 2008 20.36 20.36 19.31 19.44 411,266 -0.71(-3.52%)
Jul 11, 2008 20.25 20.40 19.84 20.15 610,120 -0.32(-1.56%)
Jul 10, 2008 20.88 21.27 19.92 20.47 557,082 -0.47(-2.24%)
Jul 09, 2008 21.80 21.91 20.69 20.94 494,287 -0.90(-4.12%)
Jul 08, 2008 21.31 21.92 21.25 21.84 488,786 +0.61(+2.87%)
Jul 07, 2008 21.13 21.55 20.89 21.23 507,361 +0.29(+1.38%)
Jul 04, 2008 21.36 21.83 20.89 20.94 177,654 +0.00(+0.00%)
Jul 03, 2008 21.36 21.83 20.89 20.94 177,654 -0.41(-1.92%)
Jul 02, 2008 21.79 21.85 21.26 21.35 442,568 -0.49(-2.24%)
Jul 01, 2008 21.39 21.91 20.95 21.84 477,036 +0.44(+2.06%)
Jun 30, 2008 21.07 21.70 20.92 21.40 969,676 -0.13(-0.60%)
Jun 27, 2008 21.66 21.79 21.39 21.53 1,124,819 -0.22(-1.01%)
Jun 26, 2008 21.81 21.92 21.56 21.75 293,216 -0.33(-1.49%)
Jun 25, 2008 21.73 22.44 21.68 22.08 455,976 +0.37(+1.70%)
Jun 24, 2008 21.51 22.06 21.51 21.71 613,975 +0.15(+0.70%)
Jun 23, 2008 21.43 21.82 21.33 21.56 486,115 +0.22(+1.03%)
Jun 20, 2008 21.42 21.51 20.88 21.34 609,431 -0.17(-0.79%)
Jun 19, 2008 21.27 21.51 20.98 21.51 157,151 +0.24(+1.13%)
Jun 18, 2008 20.51 21.29 20.51 21.27 337,169 +0.59(+2.85%)
Jun 17, 2008 21.10 21.16 20.61 20.68 299,235 -0.40(-1.90%)
Jun 16, 2008 21.45 21.45 20.75 21.08 440,499 -0.47(-2.18%)
Jun 13, 2008 21.76 21.94 21.33 21.55 337,273 +0.03(+0.14%)
Jun 12, 2008 21.62 21.88 21.24 21.52 317,483 +0.14(+0.65%)
Jun 11, 2008 21.97 22.01 21.34 21.38 265,534 -0.69(-3.13%)
Jun 10, 2008 22.14 22.55 22.00 22.07 297,556 -0.23(-1.03%)
Jun 09, 2008 22.61 22.63 21.75 22.30 740,130 -0.26(-1.15%)
Jun 06, 2008 23.23 23.30 22.54 22.56 227,484 -0.87(-3.71%)
Jun 05, 2008 23.30 23.59 23.16 23.43 375,714 +0.13(+0.56%)
Jun 04, 2008 23.08 23.49 22.90 23.30 360,358 +0.08(+0.34%)
Jun 03, 2008 23.30 23.67 23.07 23.22 290,240 +0.06(+0.26%)
Jun 02, 2008 23.24 23.84 22.87 23.16 340,359 -0.50(-2.11%)
May 30, 2008 23.94 23.96 22.63 23.66 872,893 -0.90(-3.66%)
May 29, 2008 24.20 25.09 24.03 24.56 229,989 +0.30(+1.24%)
May 28, 2008 24.22 24.30 23.86 24.26 150,917 +0.18(+0.75%)
May 27, 2008 23.75 24.24 23.73 24.08 172,747 +0.40(+1.69%)
May 26, 2008 24.09 24.09 23.48 23.68 173,434 +0.00(+0.00%)
May 23, 2008 24.09 24.09 23.48 23.68 173,434 -0.62(-2.55%)
May 22, 2008 23.81 24.59 23.75 24.30 225,844 +0.62(+2.62%)
May 21, 2008 23.86 24.33 23.55 23.68 175,433 -0.11(-0.46%)
May 20, 2008 23.94 24.39 23.62 23.79 280,480 -0.34(-1.41%)
May 19, 2008 24.34 25.02 23.98 24.13 308,182 -0.21(-0.86%)
May 16, 2008 24.83 25.30 24.22 24.34 270,552 -0.40(-1.62%)
May 15, 2008 24.74 24.79 24.21 24.74 181,582 -0.05(-0.20%)
May 14, 2008 24.22 25.25 24.22 24.79 378,491 +0.58(+2.40%)
May 13, 2008 23.80 24.29 23.80 24.21 298,615 +0.47(+1.98%)
May 12, 2008 23.20 24.09 23.20 23.74 660,300 +0.63(+2.73%)
May 09, 2008 23.16 23.61 22.67 23.11 654,037 -0.47(-1.99%)
May 08, 2008 24.87 25.29 22.03 23.58 1,641,552 +0.62(+2.70%)
May 07, 2008 23.87 23.87 22.59 22.96 472,183 -0.82(-3.45%)
May 06, 2008 23.36 23.96 23.26 23.78 213,019 +0.33(+1.41%)
May 05, 2008 23.61 24.04 23.29 23.45 291,743 -0.10(-0.42%)
May 02, 2008 24.61 24.64 23.41 23.55 459,598 -0.82(-3.36%)
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.