Skip to main content

Blackbaud Inc (NQ: BLKB )

74.07 +1.16 (+1.59%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.28 21.42 20.53 20.54 314,414 -0.79(-3.72%)
Apr 29, 2010 20.66 21.42 20.33 21.34 528,064 +0.79(+3.86%)
Apr 28, 2010 22.15 22.45 19.96 20.54 750,525 -2.31(-10.10%)
Apr 27, 2010 22.99 23.22 22.80 22.85 170,655 -0.31(-1.35%)
Apr 26, 2010 23.07 23.43 22.87 23.16 164,554 -0.01(-0.04%)
Apr 23, 2010 23.59 23.62 23.11 23.17 157,500 -0.36(-1.51%)
Apr 22, 2010 23.64 23.71 23.38 23.53 324,906 -0.42(-1.75%)
Apr 21, 2010 23.63 24.00 23.63 23.95 152,179 +0.27(+1.13%)
Apr 20, 2010 23.23 23.68 23.23 23.68 118,847 +0.47(+2.04%)
Apr 19, 2010 23.14 23.23 22.81 23.21 144,640 +0.04(+0.15%)
Apr 16, 2010 23.43 23.62 23.14 23.17 180,395 -0.26(-1.10%)
Apr 15, 2010 23.30 23.48 23.22 23.43 90,794 +0.13(+0.57%)
Apr 14, 2010 22.68 23.30 22.62 23.30 232,132 +0.77(+3.40%)
Apr 13, 2010 22.28 22.55 22.19 22.53 72,182 +0.20(+0.88%)
Apr 12, 2010 22.09 22.33 21.83 22.33 166,374 +0.30(+1.38%)
Apr 09, 2010 22.21 22.21 21.77 22.03 128,799 -0.12(-0.52%)
Apr 08, 2010 21.85 22.29 21.67 22.15 127,205 +0.15(+0.69%)
Apr 07, 2010 22.64 22.65 21.76 21.99 362,726 -0.73(-3.22%)
Apr 06, 2010 22.67 22.77 22.56 22.73 78,809 -0.11(-0.47%)
Apr 05, 2010 22.32 22.86 22.20 22.83 112,392 +0.52(+2.32%)
Apr 01, 2010 22.59 22.32 22.32 22.32 289,389 -0.16(-0.71%)
Mar 31, 2010 22.84 23.12 22.45 22.48 151,742 -0.50(-2.17%)
Mar 30, 2010 22.82 23.09 22.60 22.97 194,272 +0.25(+1.10%)
Mar 29, 2010 22.78 22.85 22.65 22.73 81,757 +0.04(+0.20%)
Mar 26, 2010 22.79 23.06 22.54 22.68 92,400 -0.09(-0.39%)
Mar 25, 2010 23.18 23.55 22.77 22.77 98,998 -0.33(-1.43%)
Mar 24, 2010 23.37 23.40 23.05 23.10 75,818 -0.37(-1.56%)
Mar 23, 2010 23.36 23.55 23.15 23.46 92,843 +0.10(+0.42%)
Mar 22, 2010 22.75 23.45 22.67 23.37 95,712 +0.44(+1.90%)
Mar 19, 2010 23.11 23.29 22.74 22.93 423,129 -0.04(-0.19%)
Mar 18, 2010 22.77 23.07 22.72 22.97 74,909 +0.12(+0.55%)
Mar 17, 2010 22.79 22.97 22.76 22.85 200,790 +0.02(+0.08%)
Mar 16, 2010 22.60 22.83 22.52 22.83 156,535 +0.24(+1.06%)
Mar 15, 2010 22.56 22.66 22.36 22.59 76,860 +0.20(+0.92%)
Mar 12, 2010 22.43 22.46 22.15 22.39 158,864 -0.06(-0.28%)
Mar 11, 2010 22.32 22.55 22.30 22.45 121,879 -0.05(-0.24%)
Mar 10, 2010 22.38 22.56 22.25 22.50 207,112 +0.06(+0.28%)
Mar 09, 2010 22.07 22.59 22.07 22.44 151,767 +0.22(+1.00%)
Mar 08, 2010 22.22 22.28 22.15 22.22 159,956 -0.01(-0.04%)
Mar 05, 2010 22.18 22.23 22.12 22.23 274,792 +0.11(+0.48%)
Mar 04, 2010 22.09 22.19 21.93 22.12 220,229 +0.04(+0.16%)
Mar 03, 2010 21.92 22.20 21.84 22.08 245,378 +0.26(+1.18%)
Mar 02, 2010 21.63 22.01 21.24 21.83 185,894 +0.19(+0.87%)
Mar 01, 2010 20.77 21.70 20.76 21.64 267,490 +0.89(+4.30%)
Feb 26, 2010 20.99 20.99 20.66 20.75 128,141 -0.16(-0.77%)
Feb 25, 2010 20.87 20.98 20.55 20.91 186,169 -0.25(-1.18%)
Feb 24, 2010 21.10 21.32 20.94 21.16 100,313 +0.15(+0.72%)
Feb 23, 2010 20.72 21.13 20.72 21.01 227,428 +0.21(+1.02%)
Feb 22, 2010 20.70 20.92 20.58 20.79 110,974 +0.08(+0.39%)
Feb 19, 2010 20.46 20.85 20.42 20.71 235,046 +0.27(+1.30%)
Feb 18, 2010 20.35 20.47 20.27 20.45 388,640 +0.02(+0.09%)
Feb 17, 2010 20.18 20.45 20.18 20.43 116,815 +0.21(+1.05%)
Feb 16, 2010 19.83 20.24 19.73 20.22 196,149 +0.55(+2.80%)
Feb 12, 2010 19.07 19.67 19.67 19.67 304,268 +0.35(+1.84%)
Feb 11, 2010 18.90 19.33 18.73 19.31 219,796 +0.29(+1.54%)
Feb 10, 2010 18.94 19.20 18.67 19.02 202,417 +0.06(+0.33%)
Feb 09, 2010 18.24 19.07 18.24 18.96 146,245 +0.18(+0.94%)
Feb 08, 2010 18.97 18.97 18.42 18.78 216,028 -0.29(-1.53%)
Feb 05, 2010 18.81 19.25 18.35 19.07 555,728 -0.69(-3.50%)
Feb 04, 2010 20.22 20.31 19.62 19.76 644,311 -0.56(-2.75%)
Feb 03, 2010 20.05 20.40 20.05 20.32 203,625 +0.14(+0.70%)
Feb 02, 2010 19.95 20.37 19.71 20.18 208,048 +0.19(+0.93%)
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.