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, 2005 12.08 12.13 11.95 12.09 350,937 +0.06(+0.50%)
Sep 29, 2005 11.73 12.09 11.62 12.03 455,512 +0.24(+2.03%)
Sep 28, 2005 11.74 11.85 11.70 11.79 123,112 +0.00(+0.00%)
Sep 27, 2005 11.86 11.91 11.78 11.79 90,158 -0.15(-1.22%)
Sep 26, 2005 11.88 11.95 11.78 11.94 250,701 +0.09(+0.72%)
Sep 23, 2005 11.85 11.85 11.74 11.85 75,045 -0.03(-0.22%)
Sep 22, 2005 11.88 11.95 11.74 11.88 364,062 -0.06(-0.50%)
Sep 21, 2005 11.82 11.95 11.76 11.94 401,572 +0.08(+0.65%)
Sep 20, 2005 11.72 11.89 11.61 11.86 484,778 +0.17(+1.46%)
Sep 19, 2005 11.69 11.79 11.65 11.69 142,797 +0.03(+0.22%)
Sep 16, 2005 11.59 11.67 11.52 11.67 201,159 +0.13(+1.11%)
Sep 15, 2005 11.53 11.63 11.46 11.54 188,489 +0.00(+0.00%)
Sep 14, 2005 11.70 11.70 11.49 11.54 183,964 -0.07(-0.59%)
Sep 13, 2005 11.50 11.64 11.50 11.61 190,409 +0.04(+0.37%)
Sep 12, 2005 11.57 11.65 11.52 11.56 162,003 -0.03(-0.29%)
Sep 09, 2005 11.52 11.67 11.47 11.60 355,340 +0.15(+1.27%)
Sep 08, 2005 11.44 11.52 11.36 11.45 275,597 -0.06(-0.52%)
Sep 07, 2005 11.43 11.56 11.43 11.51 376,831 +0.09(+0.82%)
Sep 06, 2005 11.31 11.46 11.29 11.42 481,261 +0.17(+1.52%)
Sep 02, 2005 11.27 11.32 11.25 11.25 229,992 -0.02(-0.15%)
Sep 01, 2005 11.10 11.31 11.10 11.27 330,657 +0.08(+0.69%)
Aug 31, 2005 11.27 11.27 11.14 11.19 274,600 -0.08(-0.68%)
Aug 30, 2005 11.33 11.38 11.23 11.27 299,065 -0.09(-0.75%)
Aug 29, 2005 11.22 11.35 11.22 11.35 266,412 +0.13(+1.14%)
Aug 26, 2005 11.27 11.35 11.22 11.22 177,456 -0.04(-0.38%)
Aug 25, 2005 11.27 11.31 11.12 11.27 179,893 +0.01(+0.08%)
Aug 24, 2005 11.18 11.31 11.17 11.26 180,200 +0.08(+0.69%)
Aug 23, 2005 11.27 11.31 11.16 11.18 263,330 -0.09(-0.76%)
Aug 22, 2005 11.22 11.27 11.14 11.27 78,898 +0.03(+0.23%)
Aug 19, 2005 11.17 11.35 11.09 11.24 432,526 +0.02(+0.15%)
Aug 18, 2005 11.19 11.23 10.98 11.22 279,223 +0.04(+0.38%)
Aug 17, 2005 11.27 11.27 11.09 11.18 130,557 +0.09(+0.77%)
Aug 16, 2005 11.17 11.27 11.04 11.09 460,358 -0.12(-1.07%)
Aug 15, 2005 11.10 11.27 11.10 11.21 180,078 +0.10(+0.92%)
Aug 12, 2005 10.92 11.22 10.84 11.11 444,835 +0.19(+1.72%)
Aug 11, 2005 11.14 11.20 10.41 10.92 935,573 -0.21(-1.92%)
Aug 10, 2005 11.22 11.33 11.03 11.14 192,002 -0.04(-0.38%)
Aug 09, 2005 11.39 11.78 11.11 11.18 186,916 -0.33(-2.89%)
Aug 08, 2005 11.78 11.79 11.45 11.51 156,676 -0.14(-1.17%)
Aug 05, 2005 11.80 11.88 11.63 11.65 76,840 -0.15(-1.30%)
Aug 04, 2005 11.80 12.08 11.80 11.80 70,313 -0.12(-1.00%)
Aug 03, 2005 11.79 11.97 11.79 11.92 268,195 +0.02(+0.14%)
Aug 02, 2005 12.03 12.16 11.85 11.91 218,332 -0.10(-0.85%)
Aug 01, 2005 12.22 12.29 11.90 12.01 174,165 -0.20(-1.61%)
Jul 29, 2005 11.94 12.20 11.94 12.20 282,520 +0.05(+0.42%)
Jul 28, 2005 11.73 12.15 11.73 12.15 630,260 +0.36(+3.04%)
Jul 27, 2005 11.86 11.86 11.65 11.79 110,356 -0.06(-0.50%)
Jul 26, 2005 12.03 12.08 11.46 11.85 236,678 -0.05(-0.43%)
Jul 25, 2005 11.88 11.91 11.73 11.91 91,396 +0.02(+0.14%)
Jul 22, 2005 11.69 11.90 11.69 11.89 74,102 +0.11(+0.94%)
Jul 21, 2005 11.91 11.91 11.62 11.78 90,126 -0.11(-0.93%)
Jul 20, 2005 11.55 11.92 11.55 11.89 271,148 +0.28(+2.43%)
Jul 19, 2005 11.67 11.73 11.51 11.61 133,631 -0.04(-0.37%)
Jul 18, 2005 11.80 11.80 11.52 11.65 78,182 -0.18(-1.51%)
Jul 15, 2005 11.77 11.86 11.77 11.83 90,264 -0.03(-0.22%)
Jul 14, 2005 12.04 12.04 11.75 11.85 227,995 -0.03(-0.22%)
Jul 13, 2005 11.82 12.06 11.66 11.88 595,690 +0.05(+0.43%)
Jul 12, 2005 11.84 11.86 11.74 11.83 123,891 -0.03(-0.29%)
Jul 11, 2005 11.83 11.86 11.71 11.86 126,855 +0.07(+0.58%)
Jul 08, 2005 11.91 11.99 11.61 11.79 153,939 -0.03(-0.29%)
Jul 07, 2005 11.62 11.86 11.54 11.83 218,702 +0.01(+0.07%)
Jul 06, 2005 11.83 11.89 11.72 11.82 165,940 +0.01(+0.07%)
Jul 05, 2005 11.54 11.81 11.44 11.81 328,909 +0.25(+2.14%)
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.