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 (%)
Feb 28, 2007 19.49 19.67 19.19 19.53 673,766 -0.01(-0.04%)
Feb 27, 2007 19.55 19.73 19.44 19.53 701,374 -0.36(-1.80%)
Feb 26, 2007 19.69 19.94 19.60 19.89 207,906 +0.12(+0.60%)
Feb 23, 2007 19.94 20.07 19.70 19.77 221,654 -0.22(-1.11%)
Feb 22, 2007 20.18 20.38 19.77 20.00 200,597 -0.22(-1.10%)
Feb 21, 2007 20.40 20.40 20.01 20.22 339,906 -0.34(-1.66%)
Feb 20, 2007 19.92 20.76 19.67 20.56 293,050 +0.59(+2.95%)
Feb 16, 2007 20.20 20.23 19.85 19.97 242,132 -0.22(-1.10%)
Feb 15, 2007 20.57 20.57 20.12 20.19 147,044 -0.33(-1.62%)
Feb 14, 2007 20.22 20.88 20.22 20.52 289,728 +0.28(+1.39%)
Feb 13, 2007 20.10 20.33 20.10 20.24 306,010 +0.15(+0.77%)
Feb 12, 2007 19.81 20.15 19.71 20.09 372,682 +0.30(+1.51%)
Feb 09, 2007 20.24 20.24 19.69 19.79 405,464 -0.56(-2.77%)
Feb 08, 2007 19.69 20.35 19.64 20.35 449,234 +0.60(+3.02%)
Feb 07, 2007 19.32 19.91 19.31 19.76 620,418 +0.52(+2.71%)
Feb 06, 2007 19.39 19.67 19.01 19.24 483,315 -0.59(-2.97%)
Feb 05, 2007 20.10 20.47 19.70 19.83 525,074 -0.17(-0.85%)
Feb 02, 2007 20.18 20.42 19.79 20.00 486,290 -0.18(-0.89%)
Feb 01, 2007 20.47 20.49 20.09 20.18 198,740 -0.28(-1.38%)
Jan 31, 2007 19.92 20.93 19.88 20.46 640,125 +0.44(+2.22%)
Jan 30, 2007 19.80 20.02 19.76 20.01 179,735 +0.20(+0.99%)
Jan 29, 2007 19.51 19.93 19.51 19.82 359,689 +0.20(+1.00%)
Jan 26, 2007 19.59 19.81 19.53 19.62 481,696 -0.01(-0.04%)
Jan 25, 2007 20.47 20.47 19.54 19.63 528,768 -0.84(-4.13%)
Jan 24, 2007 20.04 20.53 20.03 20.47 336,379 +0.35(+1.74%)
Jan 23, 2007 19.83 20.33 19.75 20.12 489,373 +0.22(+1.11%)
Jan 22, 2007 19.76 20.01 19.65 19.90 545,886 +0.07(+0.34%)
Jan 19, 2007 19.89 20.16 19.78 19.83 652,362 -0.10(-0.51%)
Jan 18, 2007 19.80 20.04 19.61 19.94 2,124,275 +0.78(+4.05%)
Jan 17, 2007 18.92 19.24 17.32 19.16 3,897,348 -2.09(-9.84%)
Jan 16, 2007 21.38 21.68 21.05 21.25 310,733 -0.09(-0.40%)
Jan 12, 2007 21.28 21.59 21.23 21.34 253,826 +0.00(+0.00%)
Jan 11, 2007 21.20 21.67 21.20 21.34 498,600 +0.09(+0.40%)
Jan 10, 2007 21.23 21.34 21.01 21.25 242,841 -0.18(-0.84%)
Jan 09, 2007 21.99 22.02 20.70 21.43 620,854 -0.62(-2.83%)
Jan 08, 2007 21.98 22.36 21.84 22.05 211,702 +0.06(+0.27%)
Jan 05, 2007 22.36 22.36 21.80 21.99 294,354 -0.50(-2.20%)
Jan 04, 2007 22.43 22.55 21.82 22.49 336,917 -0.03(-0.11%)
Jan 03, 2007 22.24 23.08 21.90 22.51 430,783 +0.32(+1.46%)
Dec 29, 2006 22.58 23.12 22.16 22.19 211,146 -0.36(-1.59%)
Dec 28, 2006 22.73 22.86 22.53 22.55 131,726 -0.19(-0.83%)
Dec 27, 2006 22.88 22.97 22.49 22.74 198,946 -0.06(-0.26%)
Dec 26, 2006 22.45 22.86 22.19 22.80 123,283 +0.32(+1.44%)
Dec 22, 2006 22.62 22.65 22.36 22.47 183,144 -0.18(-0.79%)
Dec 21, 2006 22.56 23.14 22.50 22.65 298,353 +0.17(+0.76%)
Dec 20, 2006 22.47 22.68 22.33 22.48 365,841 +0.09(+0.38%)
Dec 19, 2006 22.36 22.61 22.07 22.39 270,200 +0.01(+0.04%)
Dec 18, 2006 23.12 23.18 22.27 22.39 343,927 -0.61(-2.67%)
Dec 15, 2006 22.66 23.05 22.65 23.00 818,048 +0.22(+0.97%)
Dec 14, 2006 22.57 22.97 22.50 22.78 511,779 +0.30(+1.33%)
Dec 13, 2006 22.42 22.58 22.22 22.48 292,335 +0.26(+1.19%)
Dec 12, 2006 22.33 22.51 22.07 22.21 293,153 -0.11(-0.50%)
Dec 11, 2006 22.27 22.49 22.08 22.33 539,569 +0.15(+0.65%)
Dec 08, 2006 21.88 22.31 21.78 22.18 237,524 +0.29(+1.33%)
Dec 07, 2006 21.77 21.98 21.40 21.89 422,082 +0.20(+0.90%)
Dec 06, 2006 22.03 22.06 21.61 21.69 322,258 -0.33(-1.51%)
Dec 05, 2006 22.33 22.34 21.78 22.03 553,027 -0.15(-0.69%)
Dec 04, 2006 21.79 22.72 21.64 22.18 436,054 +0.49(+2.28%)
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.