Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.15 23.24 22.29 22.39 332,006 -0.81(-3.48%)
Sep 27, 2007 23.09 23.24 22.73 23.20 175,673 +0.21(+0.93%)
Sep 26, 2007 22.60 23.21 22.59 22.98 294,435 +0.49(+2.17%)
Sep 25, 2007 22.46 22.61 22.26 22.50 391,375 -0.07(-0.31%)
Sep 24, 2007 22.92 23.13 22.53 22.57 426,579 -0.31(-1.36%)
Sep 21, 2007 23.44 23.44 22.88 22.88 590,383 -0.35(-1.49%)
Sep 20, 2007 23.29 23.63 23.06 23.22 383,471 -0.19(-0.80%)
Sep 19, 2007 23.05 23.95 22.97 23.41 826,422 +0.51(+2.21%)
Sep 18, 2007 22.73 23.01 22.38 22.90 374,771 +0.25(+1.10%)
Sep 17, 2007 22.98 23.19 22.59 22.66 516,228 -0.39(-1.69%)
Sep 14, 2007 23.13 23.17 22.80 23.05 343,827 -0.32(-1.37%)
Sep 13, 2007 23.15 24.19 22.60 23.36 716,707 +0.31(+1.35%)
Sep 12, 2007 22.61 23.27 22.58 23.05 256,409 +0.40(+1.76%)
Sep 11, 2007 22.37 22.92 22.26 22.66 437,040 +0.35(+1.59%)
Sep 10, 2007 22.89 22.89 21.99 22.30 310,837 -0.50(-2.18%)
Sep 07, 2007 22.73 22.89 22.38 22.80 336,916 -0.26(-1.12%)
Sep 06, 2007 22.87 23.31 22.51 23.05 241,458 +0.21(+0.93%)
Sep 05, 2007 22.40 23.00 22.34 22.84 238,675 +0.26(+1.14%)
Sep 04, 2007 22.36 22.89 22.34 22.58 265,479 +0.17(+0.75%)
Aug 31, 2007 22.54 24.80 22.34 22.42 238,385 +0.18(+0.80%)
Aug 30, 2007 22.07 22.64 21.98 22.24 182,169 -0.10(-0.44%)
Aug 29, 2007 22.13 22.46 21.85 22.34 212,713 +0.38(+1.74%)
Aug 28, 2007 21.97 22.36 21.82 21.95 257,683 -0.21(-0.96%)
Aug 27, 2007 22.21 22.33 21.79 22.17 229,019 -0.16(-0.72%)
Aug 24, 2007 22.11 22.34 21.38 22.33 261,088 +0.20(+0.92%)
Aug 23, 2007 23.02 23.02 21.95 22.12 325,259 -0.72(-3.15%)
Aug 22, 2007 22.66 22.89 22.12 22.84 359,515 +0.44(+1.98%)
Aug 21, 2007 23.91 23.91 22.16 22.40 451,340 -1.70(-7.07%)
Aug 20, 2007 23.88 24.13 23.16 24.10 388,153 +0.29(+1.23%)
Aug 17, 2007 23.81 23.95 22.42 23.81 842,912 +0.81(+3.51%)
Aug 16, 2007 22.02 23.27 21.87 23.00 803,003 +0.87(+3.93%)
Aug 15, 2007 21.79 22.45 21.64 22.13 366,067 +0.27(+1.26%)
Aug 14, 2007 21.82 22.51 21.82 21.86 508,966 +0.09(+0.41%)
Aug 13, 2007 22.29 22.55 21.71 21.77 469,479 -0.16(-0.73%)
Aug 10, 2007 21.62 23.72 21.40 21.93 726,012 +0.26(+1.19%)
Aug 09, 2007 20.90 22.01 20.05 21.67 917,346 +0.43(+2.05%)
Aug 08, 2007 21.67 24.10 21.00 21.24 1,389,678 -0.20(-0.91%)
Aug 07, 2007 21.57 22.18 20.19 21.43 1,626,538 +2.08(+10.77%)
Aug 06, 2007 18.57 19.58 18.43 19.35 650,939 +0.76(+4.11%)
Aug 03, 2007 18.70 19.27 18.46 18.58 403,274 -0.69(-3.59%)
Aug 02, 2007 18.94 19.36 18.81 19.28 268,667 +0.49(+2.60%)
Aug 01, 2007 18.54 18.95 18.49 18.79 331,964 +0.21(+1.15%)
Jul 31, 2007 18.82 19.10 18.55 18.57 333,057 -0.21(-1.13%)
Jul 30, 2007 19.24 19.33 18.62 18.79 449,051 -0.48(-2.49%)
Jul 27, 2007 19.62 19.98 19.24 19.27 332,040 -0.44(-2.25%)
Jul 26, 2007 19.91 20.32 19.49 19.71 522,674 -0.39(-1.94%)
Jul 25, 2007 20.10 20.61 19.91 20.10 573,142 +0.10(+0.49%)
Jul 24, 2007 20.18 20.39 19.94 20.00 608,661 -0.45(-2.21%)
Jul 23, 2007 20.66 20.84 20.28 20.46 390,021 -0.18(-0.86%)
Jul 20, 2007 20.80 20.92 20.40 20.63 578,213 -0.22(-1.06%)
Jul 19, 2007 20.47 20.96 20.46 20.85 491,820 +0.42(+2.04%)
Jul 18, 2007 19.99 20.46 19.85 20.44 423,039 +0.35(+1.77%)
Jul 17, 2007 20.14 20.25 19.77 20.08 636,926 -0.05(-0.26%)
Jul 16, 2007 20.25 20.52 20.10 20.14 279,375 -0.15(-0.74%)
Jul 13, 2007 20.65 20.65 20.05 20.29 431,074 -0.36(-1.76%)
Jul 12, 2007 19.85 20.76 19.62 20.65 761,761 +1.01(+5.15%)
Jul 11, 2007 19.57 19.72 19.56 19.64 224,348 +0.04(+0.18%)
Jul 10, 2007 19.68 19.84 19.58 19.60 336,877 -0.17(-0.85%)
Jul 09, 2007 19.78 19.86 19.74 19.77 352,487 +0.05(+0.27%)
Jul 06, 2007 19.91 19.93 19.56 19.72 300,012 -0.23(-1.16%)
Jul 05, 2007 19.85 20.12 19.79 19.95 298,215 +0.08(+0.40%)
Jul 03, 2007 19.96 20.27 19.77 19.87 184,938 -0.09(-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.