Skip to main content

Blackbaud Inc (NQ: BLKB )

73.92 +1.01 (+1.38%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.70 34.76 32.70 33.21 0 +1.27(+3.97%)
Jul 30, 2013 32.17 32.25 31.73 31.94 0 -0.03(-0.09%)
Jul 29, 2013 32.43 32.66 31.88 31.97 0 -0.48(-1.49%)
Jul 26, 2013 32.34 32.57 31.83 32.45 0 -0.18(-0.55%)
Jul 25, 2013 32.47 32.71 32.07 32.63 0 +0.14(+0.44%)
Jul 24, 2013 32.71 32.84 32.26 32.49 0 -0.16(-0.49%)
Jul 23, 2013 32.96 33.13 32.59 32.65 0 -0.24(-0.72%)
Jul 22, 2013 32.78 33.08 32.54 32.88 0 +0.34(+1.05%)
Jul 19, 2013 32.97 32.97 32.38 32.54 0 -0.58(-1.74%)
Jul 18, 2013 33.16 33.88 33.05 33.12 0 +0.04(+0.11%)
Jul 17, 2013 32.89 33.27 32.72 33.08 328,842 +0.25(+0.75%)
Jul 16, 2013 32.03 33.01 31.69 32.84 0 +0.92(+2.88%)
Jul 15, 2013 31.21 31.94 31.21 31.92 0 +0.71(+2.27%)
Jul 12, 2013 31.22 31.29 31.12 31.21 0 -0.02(-0.06%)
Jul 11, 2013 31.23 31.29 31.19 31.23 0 +0.08(+0.24%)
Jul 10, 2013 31.22 31.38 31.05 31.15 0 -0.17(-0.54%)
Jul 09, 2013 31.46 31.34 31.17 31.32 0 -0.02(-0.06%)
Jul 08, 2013 31.25 31.51 31.23 31.34 196,800 +0.08(+0.24%)
Jul 05, 2013 31.59 31.77 31.14 31.27 0 +0.10(+0.33%)
Jul 03, 2013 30.94 31.52 30.92 31.16 0 -0.03(-0.09%)
Jul 02, 2013 31.10 31.35 30.79 31.19 0 -0.01(-0.03%)
Jul 01, 2013 31.14 31.38 30.83 31.20 0 +0.38(+1.23%)
Jun 28, 2013 31.02 31.30 30.77 30.82 377,832 -0.30(-0.97%)
Jun 27, 2013 30.68 31.34 30.63 31.12 0 +0.51(+1.67%)
Jun 26, 2013 31.13 31.25 30.59 30.61 0 -0.28(-0.92%)
Jun 25, 2013 30.88 31.04 30.74 30.90 0 +0.16(+0.52%)
Jun 24, 2013 30.62 30.93 30.44 30.74 0 -0.19(-0.61%)
Jun 21, 2013 30.87 31.24 30.68 30.93 308,509 +0.17(+0.55%)
Jun 20, 2013 31.04 31.33 30.58 30.76 0 -0.64(-2.05%)
Jun 19, 2013 31.80 31.99 31.38 31.40 0 -0.48(-1.51%)
Jun 18, 2013 32.43 32.59 31.59 31.88 0 -0.44(-1.35%)
Jun 17, 2013 30.52 32.39 30.52 32.32 392,209 +1.71(+5.60%)
Jun 14, 2013 30.18 30.89 29.80 30.60 0 +0.46(+1.54%)
Jun 13, 2013 28.94 30.28 28.75 30.14 232,285 +1.25(+4.32%)
Jun 12, 2013 28.77 29.10 28.58 28.89 167,256 +0.05(+0.16%)
Jun 11, 2013 28.97 29.13 28.63 28.84 87,275 -0.41(-1.39%)
Jun 10, 2013 29.19 29.29 28.92 29.25 0 +0.13(+0.45%)
Jun 07, 2013 29.11 29.32 28.83 29.12 0 +0.09(+0.29%)
Jun 06, 2013 28.54 29.08 28.37 29.03 112,621 +0.55(+1.93%)
Jun 05, 2013 28.82 29.02 28.44 28.48 0 -0.39(-1.34%)
Jun 04, 2013 29.15 29.34 28.57 28.87 0 -0.17(-0.59%)
Jun 03, 2013 28.79 29.16 28.39 29.04 262,818 +0.33(+1.15%)
May 31, 2013 29.07 29.21 28.64 28.71 133,910 -0.46(-1.59%)
May 30, 2013 28.57 29.17 28.52 29.17 212,651 +0.65(+2.29%)
May 29, 2013 28.03 28.80 27.74 28.52 224,019 +0.29(+1.04%)
May 28, 2013 27.88 28.44 27.88 28.23 165,503 +0.58(+2.09%)
May 24, 2013 27.68 27.90 27.27 27.65 0 -0.18(-0.65%)
May 23, 2013 27.55 28.11 27.50 27.83 0 +0.12(+0.44%)
May 22, 2013 27.85 27.98 27.45 27.71 0 -0.19(-0.68%)
May 21, 2013 28.57 28.75 27.89 27.90 0 -0.64(-2.25%)
May 20, 2013 28.75 29.10 28.32 28.54 0 -0.34(-1.17%)
May 17, 2013 29.03 29.09 28.62 28.88 0 -0.05(-0.16%)
May 16, 2013 28.83 29.12 28.77 28.92 101,587 +0.08(+0.29%)
May 15, 2013 28.81 28.95 28.69 28.84 0 +0.08(+0.26%)
May 13, 2013 28.64 28.89 28.47 28.76 0 +0.01(+0.03%)
May 10, 2013 28.84 28.97 28.68 28.75 0 +0.05(+0.16%)
May 09, 2013 29.24 29.24 28.64 28.71 0 -0.43(-1.49%)
May 08, 2013 29.04 29.32 28.87 29.14 0 +0.02(+0.06%)
May 07, 2013 28.98 29.17 28.74 29.12 0 +0.14(+0.49%)
May 06, 2013 29.03 29.05 28.58 28.98 0 +0.03(+0.10%)
May 03, 2013 28.74 29.51 28.41 28.95 0 +0.55(+1.92%)
May 02, 2013 28.75 29.07 28.24 28.41 0 -0.16(-0.56%)
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.