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 (%)
Sep 30, 2009 20.20 20.84 20.04 20.49 296,113 +0.24(+1.18%)
Sep 29, 2009 20.53 20.73 20.21 20.25 760,469 -0.29(-1.42%)
Sep 28, 2009 20.71 20.95 20.52 20.54 446,288 +0.00(+0.00%)
Sep 25, 2009 20.57 20.91 20.49 20.54 191,474 -0.15(-0.73%)
Sep 24, 2009 20.87 20.97 20.60 20.69 695,873 -0.15(-0.72%)
Sep 23, 2009 21.09 21.15 20.04 20.84 297,991 -0.28(-1.34%)
Sep 22, 2009 21.59 21.68 21.03 21.12 621,624 -0.42(-1.97%)
Sep 21, 2009 20.61 21.72 20.53 21.55 998,969 +0.81(+3.92%)
Sep 18, 2009 19.32 20.73 19.14 20.73 834,551 +1.47(+7.66%)
Sep 17, 2009 18.69 19.52 18.51 19.26 280,679 +0.48(+2.54%)
Sep 16, 2009 17.45 18.82 17.39 18.78 363,639 +1.33(+7.64%)
Sep 15, 2009 17.82 17.93 17.28 17.45 310,224 -0.49(-2.76%)
Sep 14, 2009 17.74 18.00 17.68 17.94 108,815 +0.16(+0.89%)
Sep 11, 2009 17.85 17.99 17.75 17.78 91,283 -0.10(-0.54%)
Sep 10, 2009 17.72 17.88 17.67 17.88 141,078 +0.09(+0.50%)
Sep 09, 2009 17.39 17.82 17.31 17.79 264,505 +0.39(+2.23%)
Sep 08, 2009 17.39 17.46 17.05 17.40 225,201 +0.19(+1.13%)
Sep 04, 2009 16.90 17.36 16.66 17.21 142,202 +0.24(+1.40%)
Sep 03, 2009 16.85 17.05 16.56 16.97 79,486 +0.16(+0.95%)
Sep 02, 2009 16.64 17.01 16.64 16.81 94,604 +0.09(+0.53%)
Sep 01, 2009 16.92 17.44 16.34 16.72 224,243 -0.27(-1.61%)
Aug 31, 2009 16.94 17.15 16.77 17.00 215,849 -0.19(-1.13%)
Aug 28, 2009 17.57 17.66 17.05 17.19 118,042 -0.28(-1.62%)
Aug 27, 2009 17.59 17.70 17.20 17.47 124,315 -0.11(-0.60%)
Aug 26, 2009 17.55 17.71 17.29 17.58 228,721 +0.05(+0.30%)
Aug 25, 2009 17.56 17.77 16.93 17.53 234,233 -0.03(-0.15%)
Aug 24, 2009 17.32 17.57 17.28 17.55 208,221 +0.29(+1.68%)
Aug 21, 2009 16.69 17.31 16.68 17.26 485,423 +0.66(+3.97%)
Aug 20, 2009 16.52 16.82 16.38 16.61 169,225 +0.10(+0.59%)
Aug 19, 2009 16.02 16.53 15.86 16.51 152,096 +0.33(+2.06%)
Aug 18, 2009 16.17 16.50 15.96 16.17 181,826 +0.04(+0.27%)
Aug 17, 2009 16.20 16.28 16.03 16.13 98,779 -0.31(-1.87%)
Aug 14, 2009 16.69 16.87 16.22 16.44 137,223 -0.36(-2.14%)
Aug 13, 2009 16.82 17.06 16.54 16.80 120,414 +0.02(+0.10%)
Aug 12, 2009 16.59 17.06 15.89 16.78 206,814 +0.26(+1.60%)
Aug 11, 2009 16.61 16.78 16.52 16.52 165,115 -0.36(-2.13%)
Aug 10, 2009 17.04 17.16 16.72 16.88 195,541 -0.32(-1.84%)
Aug 07, 2009 17.25 17.47 16.36 17.19 388,400 +0.27(+1.61%)
Aug 06, 2009 17.35 17.48 16.78 16.92 286,756 -0.45(-2.58%)
Aug 05, 2009 17.34 17.63 17.04 17.37 214,251 -0.05(-0.30%)
Aug 04, 2009 16.99 17.52 16.40 17.42 251,888 +0.09(+0.51%)
Aug 03, 2009 16.52 17.40 16.40 17.33 340,183 +0.90(+5.51%)
Jul 31, 2009 15.06 16.56 14.19 16.43 432,113 +1.27(+8.34%)
Jul 30, 2009 15.23 15.77 15.00 15.16 351,055 +0.03(+0.17%)
Jul 29, 2009 14.80 15.23 14.74 15.14 137,975 +0.17(+1.11%)
Jul 28, 2009 14.75 14.98 14.45 14.97 181,778 +0.04(+0.24%)
Jul 27, 2009 14.84 14.97 14.59 14.94 237,927 +0.27(+1.86%)
Jul 24, 2009 14.77 14.89 14.48 14.66 182,706 -0.25(-1.71%)
Jul 23, 2009 14.22 14.94 14.01 14.92 313,607 +0.64(+4.49%)
Jul 22, 2009 14.04 14.39 13.98 14.28 134,538 +0.12(+0.87%)
Jul 21, 2009 14.05 14.18 13.88 14.15 207,917 +0.11(+0.81%)
Jul 20, 2009 13.63 14.06 13.49 14.04 214,585 +0.53(+3.90%)
Jul 17, 2009 13.24 13.59 13.23 13.51 253,947 +0.31(+2.33%)
Jul 16, 2009 12.73 13.21 12.73 13.21 129,067 +0.37(+2.87%)
Jul 15, 2009 12.53 12.92 12.30 12.84 237,829 +0.45(+3.62%)
Jul 14, 2009 12.31 12.42 12.19 12.39 90,077 +0.04(+0.36%)
Jul 13, 2009 11.94 12.34 11.76 12.34 185,098 +0.37(+3.08%)
Jul 10, 2009 12.01 12.06 11.86 11.97 115,716 +0.07(+0.59%)
Jul 09, 2009 12.06 12.12 11.81 11.90 123,332 -0.05(-0.44%)
Jul 08, 2009 11.97 12.05 11.54 11.96 324,339 +0.08(+0.67%)
Jul 07, 2009 12.33 12.36 11.83 11.88 344,153 -0.50(-4.05%)
Jul 06, 2009 12.93 13.28 12.23 12.38 597,355 -1.68(-11.94%)
Jul 02, 2009 14.62 14.80 13.93 14.06 228,507 -0.83(-5.55%)
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.