Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.24 24.50 23.85 24.04 163,321 -0.05(-0.21%)
Sep 29, 2010 23.81 24.16 23.70 24.09 123,846 +0.14(+0.58%)
Sep 28, 2010 23.59 23.99 23.25 23.95 156,952 +0.36(+1.53%)
Sep 27, 2010 23.65 23.65 23.33 23.59 102,053 +0.01(+0.04%)
Sep 24, 2010 23.05 23.58 22.86 23.58 125,761 +0.89(+3.92%)
Sep 23, 2010 22.77 23.20 22.62 22.69 105,470 -0.31(-1.35%)
Sep 22, 2010 23.06 23.30 22.81 23.00 82,854 -0.21(-0.90%)
Sep 21, 2010 23.41 23.70 23.17 23.21 145,678 -0.26(-1.11%)
Sep 20, 2010 22.78 23.49 22.66 23.47 177,097 +0.67(+2.94%)
Sep 17, 2010 23.03 23.03 22.52 22.80 378,801 +0.00(+0.00%)
Sep 15, 2010 22.44 23.06 22.40 22.80 88,746 +0.20(+0.88%)
Sep 14, 2010 22.92 22.94 22.54 22.60 98,064 -0.32(-1.40%)
Sep 13, 2010 22.38 23.00 22.27 22.92 151,748 +0.77(+3.48%)
Sep 10, 2010 22.21 22.49 22.11 22.15 139,946 +0.08(+0.36%)
Sep 09, 2010 22.08 22.14 21.93 22.07 145,363 +0.33(+1.52%)
Sep 08, 2010 21.69 21.89 21.66 21.74 152,653 +0.05(+0.23%)
Sep 07, 2010 21.65 21.81 21.59 21.69 156,334 +0.02(+0.09%)
Sep 03, 2010 21.66 21.73 21.35 21.67 131,345 +0.29(+1.36%)
Sep 02, 2010 21.48 21.48 21.00 21.38 156,504 -0.03(-0.14%)
Sep 01, 2010 21.05 21.50 20.83 21.41 267,794 +0.59(+2.83%)
Aug 31, 2010 20.86 21.10 20.64 20.82 187,561 -0.14(-0.67%)
Aug 30, 2010 21.40 21.44 20.95 20.96 168,811 -0.59(-2.74%)
Aug 27, 2010 21.29 21.59 20.80 21.55 195,817 +0.52(+2.47%)
Aug 26, 2010 21.20 21.48 20.83 21.03 277,687 -0.15(-0.71%)
Aug 25, 2010 20.96 21.22 20.80 21.18 173,439 +0.01(+0.05%)
Aug 24, 2010 21.26 21.39 21.06 21.17 139,361 -0.39(-1.81%)
Aug 23, 2010 21.77 21.93 21.51 21.56 150,637 -0.14(-0.65%)
Aug 20, 2010 21.49 21.75 21.30 21.70 140,323 +0.06(+0.28%)
Aug 19, 2010 22.19 22.23 21.48 21.64 390,744 -0.57(-2.57%)
Aug 18, 2010 22.30 22.37 21.99 22.21 151,983 -0.18(-0.80%)
Aug 17, 2010 22.30 22.59 22.16 22.39 202,847 +0.33(+1.50%)
Aug 16, 2010 22.09 22.34 21.93 22.06 148,741 -0.25(-1.12%)
Aug 13, 2010 22.32 22.58 22.08 22.31 171,591 -0.15(-0.67%)
Aug 12, 2010 22.44 22.58 22.14 22.46 101,173 -0.40(-1.75%)
Aug 11, 2010 23.49 23.49 22.83 22.86 203,398 -1.14(-4.75%)
Aug 10, 2010 24.26 24.46 23.76 24.00 174,349 -0.61(-2.48%)
Aug 09, 2010 24.27 24.67 24.05 24.61 148,719 +0.55(+2.29%)
Aug 06, 2010 23.91 24.21 23.50 24.06 154,935 -0.22(-0.91%)
Aug 05, 2010 24.42 24.72 23.96 24.28 187,385 -0.33(-1.34%)
Aug 04, 2010 24.01 25.04 24.01 24.61 254,918 +0.65(+2.71%)
Aug 03, 2010 23.95 24.39 23.85 23.96 157,112 -0.11(-0.46%)
Aug 02, 2010 23.93 24.36 23.79 24.07 177,718 +0.38(+1.60%)
Jul 30, 2010 22.79 23.72 22.79 23.69 180,428 +0.52(+2.24%)
Jul 29, 2010 23.49 23.52 22.79 23.17 123,954 -0.25(-1.07%)
Jul 28, 2010 21.50 24.08 21.50 23.42 181,260 -0.53(-2.21%)
Jul 27, 2010 23.88 24.23 23.80 23.95 162,299 +0.13(+0.55%)
Jul 26, 2010 23.33 23.86 23.17 23.82 235,600 +0.60(+2.58%)
Jul 23, 2010 22.39 23.26 22.39 23.22 109,763 +0.66(+2.93%)
Jul 22, 2010 22.13 22.57 22.10 22.56 232,521 +0.79(+3.63%)
Jul 21, 2010 22.22 22.24 21.76 21.77 124,667 -0.37(-1.67%)
Jul 20, 2010 21.76 22.28 21.61 22.14 153,061 +0.07(+0.32%)
Jul 19, 2010 22.19 22.56 21.73 22.07 106,735 -0.13(-0.59%)
Jul 16, 2010 22.85 22.91 22.17 22.20 211,685 -0.77(-3.35%)
Jul 15, 2010 23.20 23.20 22.59 22.97 130,422 -0.28(-1.20%)
Jul 14, 2010 22.91 23.33 22.80 23.25 125,352 +0.24(+1.04%)
Jul 13, 2010 22.34 23.11 22.19 23.01 205,890 +0.91(+4.12%)
Jul 12, 2010 22.15 22.45 22.00 22.10 117,255 -0.19(-0.85%)
Jul 09, 2010 21.98 22.33 21.98 22.29 100,507 +0.22(+1.00%)
Jul 08, 2010 22.32 22.42 21.80 22.07 112,061 -0.01(-0.05%)
Jul 07, 2010 21.76 22.14 21.58 22.08 146,194 +0.46(+2.13%)
Jul 06, 2010 22.19 22.48 21.56 21.62 199,640 -0.30(-1.37%)
Jul 02, 2010 22.19 22.19 21.83 21.92 148,135 -0.08(-0.36%)
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.