Skip to main content

Blackbaud Inc (NQ: BLKB )

73.91 +1.00 (+1.37%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.39 21.39 20.95 20.96 238,300 -0.35(-1.63%)
Nov 29, 2012 21.10 21.38 21.00 21.31 168,821 +0.35(+1.66%)
Nov 28, 2012 20.77 20.97 20.53 20.96 227,856 +0.15(+0.72%)
Nov 27, 2012 20.74 20.90 20.63 20.81 238,509 +0.03(+0.14%)
Nov 26, 2012 20.57 20.79 20.39 20.79 130,333 +0.13(+0.64%)
Nov 23, 2012 20.46 20.73 20.34 20.65 63,302 +0.30(+1.47%)
Nov 21, 2012 20.47 20.51 19.62 20.36 144,339 -0.10(-0.50%)
Nov 20, 2012 20.50 20.59 20.35 20.46 245,789 -0.14(-0.68%)
Nov 19, 2012 20.39 20.60 20.22 20.60 250,216 +0.39(+1.94%)
Nov 16, 2012 19.92 20.29 19.66 20.21 314,025 +0.19(+0.93%)
Nov 15, 2012 19.66 20.04 19.66 20.02 320,295 +0.33(+1.66%)
Nov 14, 2012 20.47 20.47 19.66 19.69 298,801 -0.79(-3.87%)
Nov 13, 2012 20.51 20.64 20.01 20.49 339,242 -0.21(-0.99%)
Nov 12, 2012 20.73 20.85 20.60 20.69 340,758 -0.03(-0.14%)
Nov 09, 2012 20.32 20.79 20.23 20.72 491,400 +0.28(+1.37%)
Nov 08, 2012 20.62 21.03 20.28 20.44 308,455 -0.21(-1.04%)
Nov 07, 2012 20.51 20.79 19.94 20.65 324,036 -0.10(-0.49%)
Nov 06, 2012 20.65 20.97 20.59 20.76 178,350 +0.18(+0.86%)
Nov 05, 2012 20.49 20.64 20.25 20.58 164,604 +0.11(+0.55%)
Nov 02, 2012 21.27 21.44 20.39 20.47 275,105 -0.78(-3.69%)
Nov 01, 2012 22.27 22.28 20.98 21.25 731,391 -0.93(-4.21%)
Oct 31, 2012 21.97 22.33 21.64 22.18 138,538 +0.18(+0.81%)
Oct 26, 2012 22.34 22.01 22.01 22.01 157,288 -0.27(-1.22%)
Oct 25, 2012 22.68 22.93 22.20 22.28 238,725 -0.20(-0.87%)
Oct 24, 2012 22.66 22.86 22.23 22.47 123,622 +0.00(+0.00%)
Oct 23, 2012 22.17 22.54 22.17 22.47 211,999 +0.07(+0.33%)
Oct 19, 2012 22.17 22.57 21.81 22.40 330,857 +0.08(+0.38%)
Oct 18, 2012 22.46 22.74 22.24 22.32 134,872 -0.24(-1.08%)
Oct 17, 2012 22.98 22.98 22.44 22.56 130,214 -0.45(-1.95%)
Oct 16, 2012 22.61 23.13 22.61 23.01 144,592 +0.48(+2.11%)
Oct 15, 2012 22.55 22.74 22.37 22.53 125,922 +0.03(+0.12%)
Oct 12, 2012 22.55 22.81 22.42 22.50 105,186 -0.07(-0.33%)
Oct 11, 2012 22.59 22.79 22.40 22.58 163,435 +0.17(+0.75%)
Oct 10, 2012 22.38 22.48 22.17 22.41 145,504 +0.00(+0.00%)
Oct 09, 2012 22.38 22.52 22.18 22.41 192,143 +0.01(+0.04%)
Oct 08, 2012 22.50 22.52 22.28 22.40 85,289 -0.19(-0.83%)
Oct 05, 2012 22.91 22.98 22.54 22.59 164,192 -0.30(-1.30%)
Oct 04, 2012 23.01 23.01 22.44 22.88 137,948 -0.08(-0.37%)
Oct 03, 2012 22.92 23.22 22.73 22.97 203,253 +0.09(+0.41%)
Oct 02, 2012 22.56 22.91 22.11 22.88 429,503 +0.48(+2.13%)
Oct 01, 2012 22.48 22.64 22.20 22.40 459,340 +0.07(+0.33%)
Sep 28, 2012 22.74 22.94 22.30 22.32 188,138 -0.63(-2.76%)
Sep 27, 2012 22.88 23.20 22.75 22.96 180,705 +0.15(+0.65%)
Sep 26, 2012 22.95 23.07 22.57 22.81 186,483 -0.13(-0.57%)
Sep 25, 2012 23.08 23.22 22.76 22.94 416,146 +0.00(+0.00%)
Sep 24, 2012 22.66 23.16 22.63 22.94 244,810 +0.15(+0.66%)
Sep 21, 2012 23.07 23.09 22.71 22.79 443,858 +0.01(+0.04%)
Sep 20, 2012 22.66 22.87 22.22 22.78 292,288 -0.07(-0.33%)
Sep 19, 2012 23.31 23.40 22.78 22.86 624,610 -0.47(-2.00%)
Sep 18, 2012 22.40 23.38 22.40 23.32 668,423 +0.91(+4.08%)
Sep 17, 2012 22.60 22.93 22.27 22.41 233,156 -0.30(-1.32%)
Sep 14, 2012 22.46 23.05 22.22 22.71 355,103 +0.35(+1.59%)
Sep 13, 2012 22.10 22.55 21.77 22.35 584,052 +0.32(+1.44%)
Sep 12, 2012 22.60 22.64 21.84 22.04 274,370 -0.45(-1.99%)
Sep 11, 2012 22.64 22.80 22.40 22.48 207,246 -0.11(-0.50%)
Sep 10, 2012 22.75 22.91 22.51 22.60 180,896 -0.16(-0.70%)
Sep 07, 2012 22.66 22.88 22.60 22.75 248,242 +0.23(+1.04%)
Sep 06, 2012 22.46 22.73 22.29 22.52 455,236 +0.15(+0.67%)
Sep 05, 2012 22.58 22.87 22.18 22.37 241,480 -0.28(-1.24%)
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.