Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.02 20.59 20.02 20.54 648,680 +0.13(+0.65%)
Aug 30, 2006 19.55 20.48 19.52 20.40 152,193 +0.82(+4.21%)
Aug 29, 2006 20.31 20.37 19.44 19.58 536,895 -0.62(-3.07%)
Aug 28, 2006 19.96 20.37 19.83 20.20 187,712 +0.14(+0.71%)
Aug 25, 2006 19.98 20.17 19.63 20.06 153,690 +0.07(+0.35%)
Aug 24, 2006 19.77 20.06 19.60 19.99 286,589 +0.35(+1.76%)
Aug 23, 2006 19.68 19.77 19.48 19.64 273,963 +0.02(+0.09%)
Aug 22, 2006 19.36 19.64 18.89 19.62 299,740 +0.16(+0.82%)
Aug 21, 2006 18.90 19.52 18.75 19.46 251,311 +0.43(+2.28%)
Aug 18, 2006 19.28 19.34 18.50 19.03 544,653 -0.15(-0.79%)
Aug 17, 2006 19.29 19.46 18.84 19.18 323,571 -0.25(-1.28%)
Aug 16, 2006 19.52 19.77 19.27 19.43 244,861 +0.01(+0.05%)
Aug 15, 2006 18.97 19.52 18.90 19.42 200,903 +0.65(+3.45%)
Aug 14, 2006 17.87 19.07 17.77 18.77 249,954 +1.12(+6.33%)
Aug 11, 2006 17.83 18.02 17.56 17.65 232,683 -0.29(-1.63%)
Aug 10, 2006 18.75 18.81 17.76 17.95 337,319 -1.15(-6.04%)
Aug 09, 2006 19.41 19.72 19.06 19.10 300,729 -0.18(-0.92%)
Aug 08, 2006 18.06 19.89 18.06 19.28 715,573 +1.71(+9.75%)
Aug 07, 2006 17.91 17.94 17.32 17.56 159,813 -0.35(-1.93%)
Aug 04, 2006 18.81 19.20 17.61 17.91 199,520 -0.48(-2.60%)
Aug 03, 2006 17.92 18.45 17.71 18.39 117,221 +0.23(+1.27%)
Aug 02, 2006 17.90 18.42 17.65 18.16 113,993 +0.43(+2.40%)
Aug 01, 2006 18.42 18.42 17.26 17.73 206,304 -0.77(-4.17%)
Jul 31, 2006 18.64 18.89 18.48 18.50 229,470 -0.15(-0.81%)
Jul 28, 2006 17.74 18.90 17.67 18.65 252,174 +1.02(+5.78%)
Jul 27, 2006 17.75 18.35 17.50 17.63 423,592 +0.05(+0.30%)
Jul 26, 2006 17.71 17.90 17.30 17.58 363,186 -0.20(-1.15%)
Jul 25, 2006 17.34 18.10 17.32 17.79 284,783 +0.41(+2.35%)
Jul 24, 2006 16.47 17.43 16.47 17.38 288,222 +0.98(+6.01%)
Jul 21, 2006 16.86 16.90 16.19 16.39 225,098 -0.55(-3.25%)
Jul 20, 2006 17.55 17.64 16.77 16.94 251,700 -0.56(-3.19%)
Jul 19, 2006 16.84 17.64 16.84 17.50 368,946 +0.61(+3.62%)
Jul 18, 2006 16.98 17.16 16.64 16.89 424,411 +0.01(+0.05%)
Jul 17, 2006 17.18 17.58 16.71 16.88 429,245 -0.34(-1.96%)
Jul 14, 2006 17.96 18.28 17.03 17.22 530,499 -0.55(-3.09%)
Jul 13, 2006 18.44 18.61 17.65 17.77 459,590 -0.69(-3.75%)
Jul 12, 2006 18.73 19.13 18.39 18.46 242,816 -0.26(-1.37%)
Jul 11, 2006 18.92 18.92 18.38 18.72 323,986 -0.28(-1.49%)
Jul 10, 2006 19.22 19.44 18.81 19.00 306,354 -0.15(-0.79%)
Jul 07, 2006 19.44 19.55 19.02 19.15 246,592 -0.32(-1.64%)
Jul 06, 2006 19.60 19.76 19.31 19.47 395,015 -0.04(-0.23%)
Jul 05, 2006 20.31 20.39 19.31 19.52 636,866 -0.75(-3.72%)
Jul 03, 2006 20.17 20.40 20.02 20.27 283,871 +0.13(+0.66%)
Jun 30, 2006 20.05 21.40 19.93 20.14 4,636,326 +0.07(+0.35%)
Jun 29, 2006 18.95 20.14 18.95 20.07 629,504 +1.15(+6.10%)
Jun 28, 2006 18.92 19.10 18.34 18.91 230,699 +0.12(+0.61%)
Jun 27, 2006 18.51 19.02 18.48 18.80 451,025 +0.28(+1.53%)
Jun 26, 2006 18.02 18.54 18.01 18.51 293,896 +0.51(+2.81%)
Jun 23, 2006 17.61 18.49 17.39 18.01 184,333 +0.40(+2.27%)
Jun 22, 2006 17.74 17.74 17.36 17.61 139,766 -0.14(-0.80%)
Jun 21, 2006 16.59 18.04 16.56 17.75 471,086 +1.20(+7.23%)
Jun 20, 2006 16.37 16.64 16.30 16.55 180,194 +0.21(+1.30%)
Jun 19, 2006 16.50 16.57 15.82 16.34 541,848 -0.16(-0.97%)
Jun 16, 2006 16.42 16.69 16.41 16.50 968,484 +0.04(+0.22%)
Jun 15, 2006 16.52 16.68 16.23 16.46 526,736 +0.05(+0.32%)
Jun 14, 2006 16.48 16.69 16.19 16.41 442,069 -0.11(-0.64%)
Jun 13, 2006 17.10 17.34 16.32 16.52 1,259,153 -0.65(-3.77%)
Jun 12, 2006 17.77 17.77 17.16 17.16 139,026 -0.57(-3.20%)
Jun 09, 2006 18.18 18.51 17.50 17.73 128,986 -0.37(-2.06%)
Jun 08, 2006 18.19 18.24 17.47 18.10 204,268 -0.09(-0.49%)
Jun 07, 2006 17.79 18.34 17.63 18.19 450,957 +0.45(+2.55%)
Jun 06, 2006 17.95 17.97 17.42 17.74 193,183 -0.09(-0.50%)
Jun 05, 2006 18.24 18.34 17.70 17.83 146,590 -0.36(-2.00%)
Jun 02, 2006 18.36 18.69 17.74 18.19 189,429 +0.04(+0.20%)
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.