Blackbaud Inc (NQ: BLKB )

76.73 USD +0.23 (+0.30%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.52 19.93 18.98 19.21 417,871 -0.23(-1.18%)
May 30, 2006 19.55 20.07 19.27 19.44 316,717 -0.53(-2.65%)
May 26, 2006 20.23 20.40 19.82 19.97 98,462 -0.26(-1.29%)
May 25, 2006 19.78 20.28 19.40 20.23 174,952 +0.58(+2.95%)
May 24, 2006 19.00 19.65 18.96 19.65 410,639 +0.68(+3.58%)
May 23, 2006 19.64 20.25 18.23 18.97 374,329 -0.75(-3.80%)
May 22, 2006 20.39 20.73 19.48 19.72 363,518 -0.96(-4.64%)
May 19, 2006 20.18 20.70 19.89 20.68 271,610 +0.57(+2.83%)
May 18, 2006 20.22 20.42 20.00 20.11 417,051 +0.08(+0.40%)
May 17, 2006 20.21 20.26 19.90 20.03 258,135 -0.23(-1.14%)
May 16, 2006 20.22 20.75 19.92 20.26 255,441 +0.09(+0.45%)
May 15, 2006 19.88 20.51 19.27 20.17 402,663 +0.10(+0.50%)
May 12, 2006 20.12 20.25 19.83 20.07 306,990 -0.03(-0.15%)
May 11, 2006 21.46 21.46 19.89 20.10 459,570 -1.51(-6.99%)
May 10, 2006 21.56 21.77 20.91 21.61 612,091 +0.09(+0.42%)
May 09, 2006 18.97 22.14 17.61 21.52 1,098,442 +0.68(+3.26%)
May 08, 2006 21.30 21.97 20.69 20.84 345,127 -0.45(-2.11%)
May 05, 2006 21.00 21.38 20.97 21.29 408,885 +0.26(+1.24%)
May 04, 2006 21.10 21.10 20.64 21.03 251,584 -0.01(-0.05%)
May 03, 2006 20.94 21.10 20.48 21.04 214,089 +0.25(+1.20%)
May 02, 2006 21.00 21.21 20.67 20.79 226,180 -0.20(-0.95%)
May 01, 2006 21.07 21.25 20.87 20.99 272,448 -0.02(-0.10%)
Apr 28, 2006 20.57 21.21 20.11 21.01 316,700 +0.52(+2.54%)
Apr 27, 2006 20.61 20.74 20.36 20.49 184,790 -0.11(-0.53%)
Apr 26, 2006 20.14 20.89 19.88 20.60 300,445 +0.51(+2.54%)
Apr 25, 2006 19.91 20.16 19.85 20.09 276,464 +0.10(+0.50%)
Apr 24, 2006 20.29 20.29 19.77 19.99 326,208 -0.16(-0.79%)
Apr 21, 2006 20.30 20.50 20.07 20.15 314,967 +0.01(+0.05%)
Apr 20, 2006 20.23 20.30 20.05 20.14 255,183 -0.04(-0.20%)
Apr 19, 2006 19.70 20.26 19.55 20.18 385,099 +0.48(+2.44%)
Apr 18, 2006 19.42 19.71 18.50 19.70 649,206 -0.61(-3.00%)
Apr 17, 2006 20.31 20.79 20.08 20.31 453,200 +0.04(+0.20%)
Apr 13, 2006 20.06 20.30 19.51 20.27 292,800 +0.07(+0.35%)
Apr 12, 2006 20.41 20.41 20.07 20.20 365,782 -0.21(-1.03%)
Apr 11, 2006 20.91 20.91 20.27 20.41 280,333 -0.34(-1.64%)
Apr 10, 2006 20.76 20.86 20.66 20.75 187,920 +0.06(+0.29%)
Apr 07, 2006 20.98 21.22 20.59 20.69 255,896 -0.11(-0.53%)
Apr 06, 2006 20.84 20.95 20.53 20.80 341,715 +0.00(+0.00%)
Apr 05, 2006 20.40 20.96 20.40 20.80 269,019 +0.31(+1.51%)
Apr 04, 2006 20.94 20.97 20.42 20.49 323,867 -0.13(-0.63%)
Apr 03, 2006 21.31 21.57 20.49 20.62 627,969 -0.57(-2.69%)
Mar 31, 2006 21.15 21.68 21.06 21.19 796,862 +0.13(+0.62%)
Mar 30, 2006 20.84 21.11 20.80 21.06 746,759 +0.26(+1.25%)
Mar 29, 2006 21.00 21.00 20.69 20.80 542,019 -0.05(-0.24%)
Mar 28, 2006 20.81 21.06 20.80 20.85 1,184,118 +0.12(+0.58%)
Mar 27, 2006 20.08 20.89 19.85 20.73 850,822 +0.79(+3.96%)
Mar 24, 2006 19.58 19.95 19.38 19.94 528,324 +0.44(+2.26%)
Mar 23, 2006 19.47 19.65 19.33 19.50 397,500 +0.06(+0.31%)
Mar 22, 2006 19.65 19.96 19.14 19.44 288,300 -0.21(-1.07%)
Mar 21, 2006 19.65 19.95 19.50 19.65 354,607 -0.06(-0.30%)
Mar 20, 2006 19.56 20.11 19.41 19.71 754,378 -0.22(-1.10%)
Mar 17, 2006 20.08 20.20 19.70 19.93 455,104 -0.05(-0.25%)
Mar 16, 2006 20.09 20.42 19.83 19.98 687,214 +0.07(+0.35%)
Mar 15, 2006 19.91 20.03 19.64 19.91 246,876 +0.16(+0.81%)
Mar 14, 2006 20.07 20.07 19.27 19.75 455,493 -0.26(-1.30%)
Mar 13, 2006 19.80 20.05 19.75 20.01 848,002 +0.40(+2.04%)
Mar 10, 2006 19.57 19.83 19.42 19.61 303,400 +0.14(+0.72%)
Mar 09, 2006 19.21 19.55 19.21 19.47 432,078 +0.26(+1.35%)
Mar 08, 2006 19.08 19.24 18.95 19.21 330,300 +0.17(+0.89%)
Mar 07, 2006 19.26 19.29 18.91 19.04 559,076 -0.30(-1.55%)
Mar 06, 2006 19.11 19.51 19.00 19.34 621,465 +0.36(+1.90%)
Mar 03, 2006 18.80 19.27 18.67 18.98 970,389 +0.18(+0.96%)
Mar 02, 2006 18.70 18.82 18.47 18.80 593,465 +0.11(+0.59%)
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.