Skip to main content

Blackbaud Inc (NQ: BLKB )

85.69 +1.59 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.45 21.08 20.32 20.72 241,692 +0.28(+1.38%)
Mar 28, 2008 20.54 20.97 20.40 20.44 180,337 -0.18(-0.87%)
Mar 27, 2008 21.67 21.67 20.57 20.62 435,082 -1.06(-4.88%)
Mar 26, 2008 21.67 21.68 21.15 21.68 386,520 -0.14(-0.63%)
Mar 25, 2008 21.75 22.01 21.61 21.81 243,247 +0.11(+0.51%)
Mar 24, 2008 21.29 21.88 21.29 21.70 304,677 +0.45(+2.13%)
Mar 21, 2008 20.77 21.32 20.18 21.25 938,657 +0.00(+0.00%)
Mar 20, 2008 20.77 21.32 20.18 21.25 939,144 +0.70(+3.41%)
Mar 19, 2008 21.20 21.47 20.55 20.55 315,670 -0.54(-2.55%)
Mar 18, 2008 20.37 21.23 20.09 21.09 446,838 +1.12(+5.60%)
Mar 17, 2008 19.71 20.35 19.30 19.97 500,064 +0.15(+0.73%)
Mar 14, 2008 20.66 20.66 19.27 19.83 847,871 -0.66(-3.21%)
Mar 13, 2008 20.70 20.98 20.18 20.48 1,015,271 -0.49(-2.32%)
Mar 12, 2008 21.16 21.26 20.87 20.97 685,193 -0.23(-1.09%)
Mar 11, 2008 21.67 22.13 21.05 21.20 1,059,424 +0.00(+0.00%)
Mar 10, 2008 21.34 21.47 21.11 21.20 214,036 -0.03(-0.12%)
Mar 07, 2008 20.77 21.49 20.77 21.22 241,132 +0.23(+1.10%)
Mar 06, 2008 21.42 21.79 20.94 20.99 263,726 -0.51(-2.38%)
Mar 05, 2008 21.62 21.83 21.39 21.51 338,505 +0.03(+0.16%)
Mar 04, 2008 21.42 21.75 21.37 21.47 351,049 -0.09(-0.40%)
Mar 03, 2008 21.87 22.00 21.34 21.56 467,165 -0.75(-3.37%)
Feb 29, 2008 21.08 22.55 20.93 22.31 870,605 +1.20(+5.70%)
Feb 28, 2008 20.60 21.17 20.43 21.11 452,646 +0.42(+2.02%)
Feb 27, 2008 20.62 20.96 20.29 20.69 590,299 -0.18(-0.86%)
Feb 26, 2008 20.47 21.08 20.47 20.87 407,300 +0.29(+1.41%)
Feb 25, 2008 20.21 20.76 20.16 20.58 403,399 +0.41(+2.03%)
Feb 22, 2008 20.42 20.56 19.67 20.17 507,691 -0.22(-1.09%)
Feb 21, 2008 21.39 21.51 20.14 20.39 688,902 -0.94(-4.40%)
Feb 20, 2008 21.17 21.72 21.05 21.33 304,901 +0.05(+0.24%)
Feb 19, 2008 22.02 22.26 21.16 21.28 394,083 -0.41(-1.89%)
Feb 18, 2008 22.58 23.09 21.36 21.69 531,815 +0.00(+0.00%)
Feb 15, 2008 22.58 23.09 21.36 21.69 531,815 -1.11(-4.87%)
Feb 14, 2008 23.04 23.08 22.39 22.80 320,927 -0.16(-0.71%)
Feb 13, 2008 22.62 23.09 22.62 22.96 285,941 +0.52(+2.32%)
Feb 12, 2008 22.39 22.85 22.10 22.44 243,605 +0.10(+0.46%)
Feb 11, 2008 22.10 22.51 21.67 22.33 264,609 +0.20(+0.93%)
Feb 08, 2008 22.87 23.26 22.04 22.13 472,944 -0.61(-2.70%)
Feb 07, 2008 22.70 23.12 22.43 22.74 514,052 -0.03(-0.15%)
Feb 06, 2008 22.86 23.28 22.56 22.78 442,795 +0.14(+0.64%)
Feb 05, 2008 22.94 23.46 22.59 22.63 223,437 -0.81(-3.46%)
Feb 04, 2008 23.61 24.38 23.41 23.44 311,397 -0.18(-0.76%)
Feb 01, 2008 23.75 24.30 23.13 23.62 238,408 +0.01(+0.04%)
Jan 31, 2008 21.94 23.63 21.80 23.61 409,924 +1.39(+6.26%)
Jan 30, 2008 22.15 23.02 22.13 22.22 315,732 -0.13(-0.57%)
Jan 29, 2008 22.17 22.62 22.11 22.35 315,339 +0.35(+1.59%)
Jan 28, 2008 21.83 22.02 21.55 22.00 334,621 +0.08(+0.35%)
Jan 25, 2008 23.09 23.13 21.82 21.92 531,640 -1.02(-4.43%)
Jan 24, 2008 23.62 24.06 22.82 22.94 705,754 -0.51(-2.18%)
Jan 23, 2008 21.81 23.49 21.24 23.45 445,790 +1.16(+5.21%)
Jan 22, 2008 22.02 23.10 22.02 22.29 245,264 -0.60(-2.61%)
Jan 21, 2008 21.96 23.34 21.96 22.89 524,975 +0.00(+0.00%)
Jan 18, 2008 21.96 23.34 21.96 22.89 524,975 +0.90(+4.07%)
Jan 17, 2008 21.90 22.42 21.73 21.99 272,472 +0.14(+0.62%)
Jan 16, 2008 21.46 22.66 21.46 21.86 381,420 +0.29(+1.35%)
Jan 15, 2008 21.46 22.12 21.36 21.57 319,909 -0.44(-1.98%)
Jan 14, 2008 21.69 22.49 21.40 22.00 182,147 +0.50(+2.34%)
Jan 11, 2008 22.06 22.19 21.42 21.50 154,450 -0.69(-3.12%)
Jan 10, 2008 22.24 22.50 21.66 22.19 440,668 -0.36(-1.59%)
Jan 09, 2008 21.98 22.66 21.68 22.55 269,796 +0.53(+2.40%)
Jan 08, 2008 23.19 23.59 22.00 22.02 216,246 -1.10(-4.76%)
Jan 07, 2008 22.56 23.70 22.55 23.12 269,008 +0.61(+2.73%)
Jan 04, 2008 23.02 23.34 22.37 22.50 172,579 -0.78(-3.34%)
Jan 03, 2008 23.64 23.86 23.08 23.28 218,140 -0.40(-1.69%)
Jan 02, 2008 23.57 23.90 23.02 23.68 264,278 -0.25(-1.03%)
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.