Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.07 21.70 20.92 21.40 969,676 -0.13(-0.60%)
Jun 27, 2008 21.66 21.79 21.39 21.53 1,124,819 -0.22(-1.01%)
Jun 26, 2008 21.81 21.92 21.56 21.75 293,216 -0.33(-1.49%)
Jun 25, 2008 21.73 22.44 21.68 22.08 455,976 +0.37(+1.70%)
Jun 24, 2008 21.51 22.06 21.51 21.71 613,975 +0.15(+0.70%)
Jun 23, 2008 21.43 21.82 21.33 21.56 486,115 +0.22(+1.03%)
Jun 20, 2008 21.42 21.51 20.88 21.34 609,431 -0.17(-0.79%)
Jun 19, 2008 21.27 21.51 20.98 21.51 157,151 +0.24(+1.13%)
Jun 18, 2008 20.51 21.29 20.51 21.27 337,169 +0.59(+2.85%)
Jun 17, 2008 21.10 21.16 20.61 20.68 299,235 -0.40(-1.90%)
Jun 16, 2008 21.45 21.45 20.75 21.08 440,499 -0.47(-2.18%)
Jun 13, 2008 21.76 21.94 21.33 21.55 337,273 +0.03(+0.14%)
Jun 12, 2008 21.62 21.88 21.24 21.52 317,483 +0.14(+0.65%)
Jun 11, 2008 21.97 22.01 21.34 21.38 265,534 -0.69(-3.13%)
Jun 10, 2008 22.14 22.55 22.00 22.07 297,556 -0.23(-1.03%)
Jun 09, 2008 22.61 22.63 21.75 22.30 740,130 -0.26(-1.15%)
Jun 06, 2008 23.23 23.30 22.54 22.56 227,484 -0.87(-3.71%)
Jun 05, 2008 23.30 23.59 23.16 23.43 375,714 +0.13(+0.56%)
Jun 04, 2008 23.08 23.49 22.90 23.30 360,358 +0.08(+0.34%)
Jun 03, 2008 23.30 23.67 23.07 23.22 290,240 +0.06(+0.26%)
Jun 02, 2008 23.24 23.84 22.87 23.16 340,359 -0.50(-2.11%)
May 30, 2008 23.94 23.96 22.63 23.66 872,893 -0.90(-3.66%)
May 29, 2008 24.20 25.09 24.03 24.56 229,989 +0.30(+1.24%)
May 28, 2008 24.22 24.30 23.86 24.26 150,917 +0.18(+0.75%)
May 27, 2008 23.75 24.24 23.73 24.08 172,747 +0.40(+1.69%)
May 26, 2008 24.09 24.09 23.48 23.68 173,434 +0.00(+0.00%)
May 23, 2008 24.09 24.09 23.48 23.68 173,434 -0.62(-2.55%)
May 22, 2008 23.81 24.59 23.75 24.30 225,844 +0.62(+2.62%)
May 21, 2008 23.86 24.33 23.55 23.68 175,433 -0.11(-0.46%)
May 20, 2008 23.94 24.39 23.62 23.79 280,480 -0.34(-1.41%)
May 19, 2008 24.34 25.02 23.98 24.13 308,182 -0.21(-0.86%)
May 16, 2008 24.83 25.30 24.22 24.34 270,552 -0.40(-1.62%)
May 15, 2008 24.74 24.79 24.21 24.74 181,582 -0.05(-0.20%)
May 14, 2008 24.22 25.25 24.22 24.79 378,491 +0.58(+2.40%)
May 13, 2008 23.80 24.29 23.80 24.21 298,615 +0.47(+1.98%)
May 12, 2008 23.20 24.09 23.20 23.74 660,300 +0.63(+2.73%)
May 09, 2008 23.16 23.61 22.67 23.11 654,037 -0.47(-1.99%)
May 08, 2008 24.87 25.29 22.03 23.58 1,641,552 +0.62(+2.70%)
May 07, 2008 23.87 23.87 22.59 22.96 472,183 -0.82(-3.45%)
May 06, 2008 23.36 23.96 23.26 23.78 213,019 +0.33(+1.41%)
May 05, 2008 23.61 24.04 23.29 23.45 291,743 -0.10(-0.42%)
May 02, 2008 24.61 24.64 23.41 23.55 459,598 -0.82(-3.36%)
May 01, 2008 23.52 24.71 23.27 24.37 349,691 +0.88(+3.75%)
Apr 30, 2008 23.69 23.97 23.26 23.49 241,446 -0.11(-0.47%)
Apr 29, 2008 23.72 23.91 23.44 23.60 152,739 -0.09(-0.38%)
Apr 28, 2008 23.61 24.25 23.54 23.69 223,434 +0.00(+0.00%)
Apr 25, 2008 24.18 24.18 23.38 23.69 157,431 -0.34(-1.41%)
Apr 24, 2008 23.13 24.31 23.10 24.03 409,821 +0.97(+4.21%)
Apr 23, 2008 23.12 23.28 22.14 23.06 309,259 +0.05(+0.22%)
Apr 22, 2008 23.18 23.47 22.52 23.01 163,018 -0.35(-1.50%)
Apr 21, 2008 23.22 23.49 22.56 23.36 167,225 -0.07(-0.30%)
Apr 18, 2008 23.36 23.61 23.07 23.43 290,845 +0.52(+2.27%)
Apr 17, 2008 23.07 23.24 22.54 22.91 136,418 -0.22(-0.95%)
Apr 16, 2008 22.65 23.27 22.51 23.13 218,022 +0.72(+3.21%)
Apr 15, 2008 22.43 22.76 21.99 22.41 300,396 +0.15(+0.67%)
Apr 14, 2008 21.75 22.66 21.73 22.26 243,191 +0.50(+2.30%)
Apr 11, 2008 21.73 22.35 21.67 21.76 185,588 -0.69(-3.07%)
Apr 10, 2008 22.39 22.63 22.09 22.45 257,537 +0.10(+0.45%)
Apr 09, 2008 22.87 23.23 22.18 22.35 200,046 -0.52(-2.27%)
Apr 08, 2008 22.54 23.04 22.25 22.87 296,670 +0.15(+0.66%)
Apr 07, 2008 22.94 23.19 22.60 22.72 295,171 -0.04(-0.18%)
Apr 04, 2008 23.08 23.23 22.38 22.76 432,835 +0.04(+0.18%)
Apr 03, 2008 23.06 23.87 21.17 22.72 2,516,848 -3.00(-11.66%)
Apr 02, 2008 25.57 25.74 25.29 25.72 383,327 +0.24(+0.94%)
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.