Blackbaud Inc (NQ: BLKB )

75.02 USD +0.36 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.21 13.21 13.05 13.11 234,351 -0.09(-0.68%)
Aug 30, 2005 13.28 13.34 13.16 13.20 255,230 -0.10(-0.75%)
Aug 29, 2005 13.15 13.30 13.15 13.30 227,363 +0.15(+1.14%)
Aug 26, 2005 13.20 13.30 13.15 13.15 151,446 -0.05(-0.38%)
Aug 25, 2005 13.20 13.25 13.03 13.20 153,526 +0.01(+0.08%)
Aug 24, 2005 13.10 13.25 13.09 13.19 153,788 +0.09(+0.69%)
Aug 23, 2005 13.20 13.25 13.08 13.10 224,733 -0.10(-0.76%)
Aug 22, 2005 13.15 13.21 13.05 13.20 67,334 +0.03(+0.23%)
Aug 19, 2005 13.09 13.30 12.99 13.17 369,129 +0.02(+0.15%)
Aug 18, 2005 13.11 13.16 12.86 13.15 238,297 +0.05(+0.38%)
Aug 17, 2005 13.20 13.20 13.00 13.10 111,421 +0.10(+0.77%)
Aug 16, 2005 13.09 13.20 12.94 13.00 392,882 -0.14(-1.07%)
Aug 15, 2005 13.01 13.20 13.01 13.14 153,684 +0.12(+0.92%)
Aug 12, 2005 12.80 13.15 12.70 13.02 379,634 +0.22(+1.72%)
Aug 11, 2005 13.05 13.12 12.20 12.80 798,443 -0.25(-1.92%)
Aug 10, 2005 13.15 13.28 12.93 13.05 163,860 -0.05(-0.38%)
Aug 09, 2005 13.35 13.80 13.02 13.10 159,519 -0.39(-2.89%)
Aug 08, 2005 13.80 13.81 13.42 13.49 133,712 -0.16(-1.17%)
Aug 05, 2005 13.83 13.92 13.63 13.65 65,578 -0.18(-1.30%)
Aug 04, 2005 13.83 14.16 13.83 13.83 60,007 -0.14(-1.00%)
Aug 03, 2005 13.81 14.03 13.81 13.97 228,885 +0.02(+0.14%)
Aug 02, 2005 14.10 14.25 13.88 13.95 186,331 -0.12(-0.85%)
Aug 01, 2005 14.32 14.40 13.94 14.07 148,637 -0.23(-1.61%)
Jul 29, 2005 13.99 14.30 13.99 14.30 241,110 +0.06(+0.42%)
Jul 28, 2005 13.75 14.24 13.75 14.24 537,881 +0.42(+3.04%)
Jul 27, 2005 13.90 13.90 13.65 13.82 94,181 -0.07(-0.50%)
Jul 26, 2005 14.10 14.15 13.43 13.89 201,988 -0.06(-0.43%)
Jul 25, 2005 13.92 13.95 13.75 13.95 78,000 +0.02(+0.14%)
Jul 22, 2005 13.70 13.94 13.70 13.93 63,241 +0.13(+0.94%)
Jul 21, 2005 13.95 13.95 13.61 13.80 76,916 -0.13(-0.93%)
Jul 20, 2005 13.53 13.97 13.53 13.93 231,405 +0.33(+2.43%)
Jul 19, 2005 13.68 13.75 13.49 13.60 114,045 -0.05(-0.37%)
Jul 18, 2005 13.83 13.83 13.50 13.65 66,723 -0.21(-1.52%)
Jul 15, 2005 13.79 13.90 13.79 13.86 77,034 -0.03(-0.22%)
Jul 14, 2005 14.11 14.11 13.77 13.89 194,577 -0.03(-0.22%)
Jul 13, 2005 13.85 14.13 13.66 13.92 508,378 +0.06(+0.43%)
Jul 12, 2005 13.87 13.90 13.76 13.86 105,732 -0.04(-0.29%)
Jul 11, 2005 13.86 13.90 13.72 13.90 108,262 +0.08(+0.58%)
Jul 08, 2005 13.96 14.05 13.60 13.82 131,376 -0.04(-0.29%)
Jul 07, 2005 13.62 13.90 13.52 13.86 186,646 +0.01(+0.07%)
Jul 06, 2005 13.86 13.93 13.73 13.85 141,618 +0.01(+0.07%)
Jul 05, 2005 13.52 13.84 13.41 13.84 280,700 +0.29(+2.14%)
Jul 01, 2005 13.31 13.75 12.99 13.55 261,200 +0.05(+0.37%)
Jun 30, 2005 13.50 13.55 13.42 13.50 380,710 +0.00(+0.00%)
Jun 29, 2005 13.00 13.50 12.87 13.50 68,260 +0.50(+3.85%)
Jun 28, 2005 12.21 13.25 12.17 13.00 217,174 +0.84(+6.91%)
Jun 27, 2005 12.10 12.18 12.05 12.16 178,373 +0.06(+0.50%)
Jun 24, 2005 11.97 12.10 11.91 12.10 264,420 +0.12(+1.00%)
Jun 23, 2005 11.95 12.00 11.90 11.98 65,206 +0.02(+0.17%)
Jun 22, 2005 12.01 12.01 11.91 11.96 132,482 -0.04(-0.33%)
Jun 21, 2005 11.97 12.00 11.92 12.00 262,405 +0.04(+0.33%)
Jun 20, 2005 11.99 12.00 11.77 11.96 134,954 -0.03(-0.25%)
Jun 17, 2005 11.93 12.00 11.86 11.99 64,665 +0.15(+1.27%)
Jun 16, 2005 12.00 12.00 11.77 11.84 57,782 -0.16(-1.33%)
Jun 15, 2005 11.81 12.07 11.81 12.00 90,282 +0.01(+0.08%)
Jun 14, 2005 12.15 12.15 11.82 11.99 65,806 -0.13(-1.07%)
Jun 13, 2005 12.00 12.12 11.99 12.12 165,111 +0.12(+1.00%)
Jun 10, 2005 12.02 12.27 11.82 12.00 172,277 +0.01(+0.08%)
Jun 09, 2005 11.92 12.00 11.75 11.99 148,923 +0.09(+0.76%)
Jun 08, 2005 12.33 12.45 11.82 11.90 153,536 -0.46(-3.72%)
Jun 07, 2005 12.54 13.19 12.36 12.36 125,051 -0.15(-1.20%)
Jun 06, 2005 12.70 12.80 12.45 12.51 198,864 -0.19(-1.50%)
Jun 03, 2005 12.90 13.00 12.61 12.70 87,728 -0.10(-0.78%)
Jun 02, 2005 13.00 13.09 12.77 12.80 245,113 -0.26(-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.