Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.10 26.20 25.13 25.24 294,505 -0.91(-3.48%)
Sep 27, 2007 26.03 26.20 25.62 26.15 155,831 +0.24(+0.93%)
Sep 26, 2007 25.48 26.17 25.47 25.91 261,178 +0.55(+2.17%)
Sep 25, 2007 25.32 25.49 25.10 25.36 347,168 -0.08(-0.31%)
Sep 24, 2007 25.84 26.08 25.40 25.44 378,396 -0.35(-1.36%)
Sep 21, 2007 26.42 26.42 25.79 25.79 523,698 -0.39(-1.49%)
Sep 20, 2007 26.26 26.64 26.00 26.18 340,157 -0.21(-0.80%)
Sep 19, 2007 25.98 27.00 25.89 26.39 733,075 +0.57(+2.21%)
Sep 18, 2007 25.63 25.94 25.23 25.82 332,440 +0.28(+1.10%)
Sep 17, 2007 25.91 26.14 25.47 25.54 457,919 -0.44(-1.69%)
Sep 14, 2007 26.07 26.12 25.70 25.98 304,991 -0.36(-1.37%)
Sep 13, 2007 26.10 27.27 25.48 26.34 635,753 +0.35(+1.35%)
Sep 12, 2007 25.49 26.23 25.45 25.99 227,447 +0.45(+1.76%)
Sep 11, 2007 25.22 25.84 25.09 25.54 387,675 +0.40(+1.59%)
Sep 10, 2007 25.81 25.81 24.79 25.14 275,727 -0.56(-2.18%)
Sep 07, 2007 25.62 25.80 25.23 25.70 298,861 -0.29(-1.12%)
Sep 06, 2007 25.78 26.28 25.38 25.99 214,185 +0.24(+0.93%)
Sep 05, 2007 25.25 25.93 25.19 25.75 211,716 +0.29(+1.14%)
Sep 04, 2007 25.21 25.81 25.18 25.46 235,493 +0.19(+0.75%)
Aug 31, 2007 25.41 27.96 25.18 25.27 211,459 +0.20(+0.80%)
Aug 30, 2007 24.88 25.52 24.78 25.07 161,593 -0.11(-0.44%)
Aug 29, 2007 24.95 25.32 24.63 25.18 188,687 +0.43(+1.74%)
Aug 28, 2007 24.77 25.21 24.60 24.75 228,577 -0.24(-0.96%)
Aug 27, 2007 25.04 25.17 24.56 24.99 203,151 -0.18(-0.72%)
Aug 24, 2007 24.92 25.19 24.10 25.17 231,598 +0.23(+0.92%)
Aug 23, 2007 25.95 25.95 24.75 24.94 288,520 -0.81(-3.15%)
Aug 22, 2007 25.55 25.81 24.94 25.75 318,907 +0.50(+1.98%)
Aug 21, 2007 26.95 26.95 24.98 25.25 400,360 -1.92(-7.07%)
Aug 20, 2007 26.92 27.20 26.11 27.17 344,310 +0.33(+1.23%)
Aug 17, 2007 26.84 27.00 25.28 26.84 747,703 +0.91(+3.51%)
Aug 16, 2007 24.82 26.23 24.66 25.93 712,302 +0.98(+3.93%)
Aug 15, 2007 24.57 25.31 24.40 24.95 324,719 +0.31(+1.26%)
Aug 14, 2007 24.60 25.38 24.60 24.64 451,477 +0.10(+0.41%)
Aug 13, 2007 25.13 25.42 24.47 24.54 416,450 -0.18(-0.73%)
Aug 10, 2007 24.37 26.74 24.12 24.72 644,007 +0.29(+1.19%)
Aug 09, 2007 23.56 24.81 22.60 24.43 813,729 +0.49(+2.05%)
Aug 08, 2007 24.43 27.17 23.68 23.94 1,232,710 -0.22(-0.91%)
Aug 07, 2007 24.32 25.00 22.76 24.16 1,442,816 +2.35(+10.77%)
Aug 06, 2007 20.94 22.07 20.78 21.81 577,414 +0.86(+4.11%)
Aug 03, 2007 21.08 21.73 20.81 20.95 357,723 -0.78(-3.59%)
Aug 02, 2007 21.35 21.82 21.20 21.73 238,321 +0.55(+2.60%)
Aug 01, 2007 20.90 21.36 20.84 21.18 294,468 +0.24(+1.15%)
Jul 31, 2007 21.22 21.53 20.91 20.94 295,438 -0.24(-1.13%)
Jul 30, 2007 21.69 21.79 20.99 21.18 398,330 -0.54(-2.49%)
Jul 27, 2007 22.12 22.52 21.69 21.72 294,535 -0.50(-2.25%)
Jul 26, 2007 22.45 22.91 21.97 22.22 463,637 -0.44(-1.94%)
Jul 25, 2007 22.66 23.24 22.45 22.66 508,404 +0.11(+0.49%)
Jul 24, 2007 22.75 22.99 22.48 22.55 539,911 -0.51(-2.21%)
Jul 23, 2007 23.29 23.49 22.86 23.06 345,967 -0.20(-0.86%)
Jul 20, 2007 23.45 23.58 23.00 23.26 512,902 -0.25(-1.06%)
Jul 19, 2007 23.08 23.63 23.06 23.51 436,268 +0.47(+2.04%)
Jul 18, 2007 22.53 23.07 22.38 23.04 375,256 +0.40(+1.77%)
Jul 17, 2007 22.70 22.83 22.29 22.64 564,984 -0.06(-0.26%)
Jul 16, 2007 22.83 23.13 22.66 22.70 247,819 -0.17(-0.74%)
Jul 13, 2007 23.28 23.28 22.60 22.87 382,383 -0.41(-1.76%)
Jul 12, 2007 22.38 23.40 22.12 23.28 675,718 +1.14(+5.15%)
Jul 11, 2007 22.06 22.23 22.05 22.14 199,008 +0.04(+0.18%)
Jul 10, 2007 22.19 22.37 22.07 22.10 298,826 -0.19(-0.85%)
Jul 09, 2007 22.30 22.39 22.25 22.29 312,673 +0.06(+0.27%)
Jul 06, 2007 22.44 22.47 22.05 22.23 266,125 -0.26(-1.16%)
Jul 05, 2007 22.38 22.68 22.31 22.49 264,531 +0.09(+0.40%)
Jul 03, 2007 22.50 22.85 22.29 22.40 164,049 -0.10(-0.44%)
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.