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 (%)
May 31, 2005 11.92 12.00 11.44 11.74 119,472 -0.25(-2.06%)
May 27, 2005 11.95 11.99 11.79 11.99 39,827 +0.00(+0.00%)
May 26, 2005 11.47 11.99 11.44 11.99 126,290 +0.47(+4.07%)
May 25, 2005 11.57 11.60 11.44 11.52 135,676 +0.03(+0.22%)
May 24, 2005 11.31 11.52 11.27 11.50 270,087 +0.04(+0.37%)
May 23, 2005 11.44 11.53 11.41 11.45 83,060 +0.02(+0.15%)
May 20, 2005 11.31 11.44 11.31 11.44 39,134 +0.07(+0.60%)
May 19, 2005 11.14 11.48 11.14 11.37 181,331 +0.14(+1.29%)
May 18, 2005 11.10 11.33 11.09 11.22 114,479 +0.16(+1.47%)
May 17, 2005 11.09 11.09 10.99 11.06 48,996 -0.04(-0.38%)
May 16, 2005 10.92 11.15 10.92 11.10 81,743 +0.03(+0.23%)
May 13, 2005 10.94 11.09 10.94 11.08 48,201 +0.06(+0.54%)
May 12, 2005 10.98 11.09 10.86 11.02 73,858 +0.23(+2.14%)
May 11, 2005 11.01 11.09 10.63 10.79 59,698 -0.32(-2.84%)
May 10, 2005 11.14 11.17 11.04 11.10 134,609 +0.00(+0.00%)
May 09, 2005 11.11 11.11 11.05 11.10 94,797 +0.00(+0.00%)
May 06, 2005 11.16 11.20 11.02 11.10 95,669 +0.00(+0.00%)
May 05, 2005 11.14 11.14 11.05 11.10 99,764 +0.00(+0.00%)
May 04, 2005 11.09 11.14 11.08 11.10 163,161 +0.01(+0.08%)
May 03, 2005 10.90 11.09 10.83 11.09 337,464 +0.09(+0.85%)
May 02, 2005 11.04 11.21 10.91 11.00 255,134 -0.14(-1.23%)
Apr 29, 2005 11.05 11.18 11.04 11.14 128,800 +0.15(+1.40%)
Apr 28, 2005 10.43 11.09 10.28 10.98 96,321 +0.68(+6.63%)
Apr 27, 2005 10.25 10.54 10.13 10.30 88,621 +0.02(+0.17%)
Apr 26, 2005 10.37 10.45 10.23 10.28 48,572 -0.09(-0.90%)
Apr 25, 2005 10.11 10.39 10.11 10.38 126,220 +0.25(+2.44%)
Apr 22, 2005 11.01 11.01 10.10 10.13 65,515 -0.82(-7.48%)
Apr 21, 2005 10.81 10.98 10.71 10.95 37,127 +0.30(+2.80%)
Apr 20, 2005 11.01 11.01 10.65 10.65 131,898 -0.32(-2.95%)
Apr 19, 2005 11.03 11.09 10.82 10.98 152,273 -0.10(-0.92%)
Apr 18, 2005 10.76 11.12 10.76 11.08 61,841 +0.33(+3.10%)
Apr 15, 2005 10.72 10.97 10.54 10.74 51,554 +0.10(+0.96%)
Apr 14, 2005 10.45 10.92 10.45 10.64 111,746 +0.12(+1.14%)
Apr 13, 2005 10.92 11.12 10.46 10.52 70,638 -0.57(-5.15%)
Apr 12, 2005 10.87 11.10 10.87 11.09 82,399 +0.14(+1.25%)
Apr 11, 2005 10.54 11.03 10.54 10.96 41,159 +0.34(+3.22%)
Apr 08, 2005 10.41 10.74 10.36 10.62 64,387 +0.20(+1.88%)
Apr 07, 2005 10.41 10.54 10.38 10.42 84,849 -0.08(-0.73%)
Apr 06, 2005 11.00 11.11 10.46 10.50 114,721 -0.55(-4.95%)
Apr 05, 2005 10.92 11.09 10.88 11.04 138,506 +0.08(+0.70%)
Apr 04, 2005 10.60 11.04 10.58 10.97 87,361 +0.24(+2.23%)
Apr 01, 2005 10.80 10.84 10.48 10.73 160,636 -0.03(-0.24%)
Mar 31, 2005 10.69 10.77 10.63 10.75 135,332 +0.07(+0.64%)
Mar 30, 2005 10.52 10.79 10.52 10.68 138,008 +0.21(+2.04%)
Mar 29, 2005 10.49 10.54 10.44 10.47 67,780 +0.02(+0.16%)
Mar 28, 2005 10.46 10.51 10.44 10.45 100,539 -0.01(-0.08%)
Mar 24, 2005 10.35 10.54 10.30 10.46 124,535 +0.18(+1.74%)
Mar 23, 2005 10.32 10.38 10.18 10.28 30,511 -0.04(-0.41%)
Mar 22, 2005 10.44 10.45 10.32 10.33 37,459 -0.09(-0.82%)
Mar 21, 2005 10.43 10.47 10.33 10.41 61,185 -0.02(-0.16%)
Mar 18, 2005 10.04 10.70 10.04 10.43 206,364 +0.38(+3.82%)
Mar 17, 2005 9.985 10.08 9.951 10.04 37,222 +0.09(+0.86%)
Mar 16, 2005 10.08 10.13 9.908 9.959 61,224 -0.25(-2.43%)
Mar 15, 2005 10.34 10.37 10.14 10.21 195,497 -0.02(-0.17%)
Mar 14, 2005 10.28 10.33 10.16 10.22 113,647 -0.03(-0.25%)
Mar 11, 2005 10.07 10.25 10.04 10.25 108,763 +0.01(+0.08%)
Mar 10, 2005 9.994 10.27 9.994 10.24 149,939 +0.15(+1.44%)
Mar 09, 2005 10.15 10.16 9.968 10.10 75,000 +0.03(+0.34%)
Mar 08, 2005 9.729 10.17 9.703 10.06 120,221 +0.13(+1.29%)
Mar 07, 2005 9.516 9.994 9.430 9.934 136,691 +0.32(+3.37%)
Mar 04, 2005 9.567 9.814 9.473 9.610 177,722 +0.21(+2.27%)
Mar 03, 2005 9.507 9.601 9.311 9.396 78,471 -0.15(-1.52%)
Mar 02, 2005 9.499 9.755 9.159 9.541 175,200 +0.03(+0.27%)
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.