Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.27 11.27 11.14 11.19 274,600 -0.08(-0.68%)
Aug 30, 2005 11.33 11.38 11.23 11.27 299,065 -0.09(-0.75%)
Aug 29, 2005 11.22 11.35 11.22 11.35 266,412 +0.13(+1.14%)
Aug 26, 2005 11.27 11.35 11.22 11.22 177,456 -0.04(-0.38%)
Aug 25, 2005 11.27 11.31 11.12 11.27 179,893 +0.01(+0.08%)
Aug 24, 2005 11.18 11.31 11.17 11.26 180,200 +0.08(+0.69%)
Aug 23, 2005 11.27 11.31 11.16 11.18 263,330 -0.09(-0.76%)
Aug 22, 2005 11.22 11.27 11.14 11.27 78,898 +0.03(+0.23%)
Aug 19, 2005 11.17 11.35 11.09 11.24 432,526 +0.02(+0.15%)
Aug 18, 2005 11.19 11.23 10.98 11.22 279,223 +0.04(+0.38%)
Aug 17, 2005 11.27 11.27 11.09 11.18 130,557 +0.09(+0.77%)
Aug 16, 2005 11.17 11.27 11.04 11.09 460,358 -0.12(-1.07%)
Aug 15, 2005 11.10 11.27 11.10 11.21 180,078 +0.10(+0.92%)
Aug 12, 2005 10.92 11.22 10.84 11.11 444,835 +0.19(+1.72%)
Aug 11, 2005 11.14 11.20 10.41 10.92 935,573 -0.21(-1.92%)
Aug 10, 2005 11.22 11.33 11.03 11.14 192,002 -0.04(-0.38%)
Aug 09, 2005 11.39 11.78 11.11 11.18 186,916 -0.33(-2.89%)
Aug 08, 2005 11.78 11.79 11.45 11.51 156,676 -0.14(-1.17%)
Aug 05, 2005 11.80 11.88 11.63 11.65 76,840 -0.15(-1.30%)
Aug 04, 2005 11.80 12.08 11.80 11.80 70,313 -0.12(-1.00%)
Aug 03, 2005 11.79 11.97 11.79 11.92 268,195 +0.02(+0.14%)
Aug 02, 2005 12.03 12.16 11.85 11.91 218,332 -0.10(-0.85%)
Aug 01, 2005 12.22 12.29 11.90 12.01 174,165 -0.20(-1.61%)
Jul 29, 2005 11.94 12.20 11.94 12.20 282,520 +0.05(+0.42%)
Jul 28, 2005 11.73 12.15 11.73 12.15 630,260 +0.36(+3.04%)
Jul 27, 2005 11.86 11.86 11.65 11.79 110,356 -0.06(-0.50%)
Jul 26, 2005 12.03 12.08 11.46 11.85 236,678 -0.05(-0.43%)
Jul 25, 2005 11.88 11.91 11.73 11.91 91,396 +0.02(+0.14%)
Jul 22, 2005 11.69 11.90 11.69 11.89 74,102 +0.11(+0.94%)
Jul 21, 2005 11.91 11.91 11.62 11.78 90,126 -0.11(-0.93%)
Jul 20, 2005 11.55 11.92 11.55 11.89 271,148 +0.28(+2.43%)
Jul 19, 2005 11.67 11.73 11.51 11.61 133,631 -0.04(-0.37%)
Jul 18, 2005 11.80 11.80 11.52 11.65 78,182 -0.18(-1.51%)
Jul 15, 2005 11.77 11.86 11.77 11.83 90,264 -0.03(-0.22%)
Jul 14, 2005 12.04 12.04 11.75 11.85 227,995 -0.03(-0.22%)
Jul 13, 2005 11.82 12.06 11.66 11.88 595,690 +0.05(+0.43%)
Jul 12, 2005 11.84 11.86 11.74 11.83 123,891 -0.03(-0.29%)
Jul 11, 2005 11.83 11.86 11.71 11.86 126,855 +0.07(+0.58%)
Jul 08, 2005 11.91 11.99 11.61 11.79 153,939 -0.03(-0.29%)
Jul 07, 2005 11.62 11.86 11.54 11.83 218,702 +0.01(+0.07%)
Jul 06, 2005 11.83 11.89 11.72 11.82 165,940 +0.01(+0.07%)
Jul 05, 2005 11.54 11.81 11.44 11.81 328,909 +0.25(+2.14%)
Jul 01, 2005 11.36 11.73 11.09 11.56 306,060 +0.04(+0.37%)
Jun 30, 2005 11.52 11.56 11.45 11.52 446,096 +0.00(+0.00%)
Jun 29, 2005 11.09 11.52 10.98 11.52 79,983 +0.43(+3.85%)
Jun 28, 2005 10.42 11.31 10.39 11.09 254,473 +0.72(+6.91%)
Jun 27, 2005 10.33 10.39 10.28 10.38 209,008 +0.05(+0.50%)
Jun 24, 2005 10.22 10.33 10.16 10.33 309,833 +0.10(+1.00%)
Jun 23, 2005 10.20 10.24 10.16 10.22 76,404 +0.02(+0.17%)
Jun 22, 2005 10.25 10.25 10.16 10.21 155,235 -0.03(-0.33%)
Jun 21, 2005 10.22 10.24 10.17 10.24 307,472 +0.03(+0.33%)
Jun 20, 2005 10.23 10.24 10.04 10.21 158,132 -0.03(-0.25%)
Jun 17, 2005 10.18 10.24 10.12 10.23 75,771 +0.13(+1.27%)
Jun 16, 2005 10.24 10.24 10.04 10.10 67,705 -0.14(-1.33%)
Jun 15, 2005 10.08 10.30 10.08 10.24 105,787 +0.01(+0.08%)
Jun 14, 2005 10.37 10.37 10.09 10.23 77,108 -0.11(-1.07%)
Jun 13, 2005 10.24 10.34 10.23 10.34 193,468 +0.10(+1.00%)
Jun 10, 2005 10.26 10.47 10.09 10.24 201,865 +0.01(+0.08%)
Jun 09, 2005 10.17 10.24 10.03 10.23 174,500 +0.08(+0.76%)
Jun 08, 2005 10.52 10.63 10.09 10.16 179,905 -0.39(-3.72%)
Jun 07, 2005 10.70 11.26 10.55 10.55 146,528 -0.13(-1.20%)
Jun 06, 2005 10.84 10.92 10.63 10.68 233,018 -0.16(-1.50%)
Jun 03, 2005 11.01 11.09 10.76 10.84 102,795 -0.09(-0.78%)
Jun 02, 2005 11.09 11.17 10.90 10.92 287,210 -0.22(-1.99%)
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.