Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.79 23.72 22.79 23.69 180,428 +0.52(+2.24%)
Jul 29, 2010 23.49 23.52 22.79 23.17 123,954 -0.25(-1.07%)
Jul 28, 2010 21.50 24.08 21.50 23.42 181,260 -0.53(-2.21%)
Jul 27, 2010 23.88 24.23 23.80 23.95 162,299 +0.13(+0.55%)
Jul 26, 2010 23.33 23.86 23.17 23.82 235,600 +0.60(+2.58%)
Jul 23, 2010 22.39 23.26 22.39 23.22 109,763 +0.66(+2.93%)
Jul 22, 2010 22.13 22.57 22.10 22.56 232,521 +0.79(+3.63%)
Jul 21, 2010 22.22 22.24 21.76 21.77 124,667 -0.37(-1.67%)
Jul 20, 2010 21.76 22.28 21.61 22.14 153,061 +0.07(+0.32%)
Jul 19, 2010 22.19 22.56 21.73 22.07 106,735 -0.13(-0.59%)
Jul 16, 2010 22.85 22.91 22.17 22.20 211,685 -0.77(-3.35%)
Jul 15, 2010 23.20 23.20 22.59 22.97 130,422 -0.28(-1.20%)
Jul 14, 2010 22.91 23.33 22.80 23.25 125,352 +0.24(+1.04%)
Jul 13, 2010 22.34 23.11 22.19 23.01 205,890 +0.91(+4.12%)
Jul 12, 2010 22.15 22.45 22.00 22.10 117,255 -0.19(-0.85%)
Jul 09, 2010 21.98 22.33 21.98 22.29 100,507 +0.22(+1.00%)
Jul 08, 2010 22.32 22.42 21.80 22.07 112,061 -0.01(-0.05%)
Jul 07, 2010 21.76 22.14 21.58 22.08 146,194 +0.46(+2.13%)
Jul 06, 2010 22.19 22.48 21.56 21.62 199,640 -0.30(-1.37%)
Jul 02, 2010 22.19 22.19 21.83 21.92 148,135 -0.08(-0.36%)
Jul 01, 2010 21.74 22.07 21.21 22.00 284,893 +0.23(+1.06%)
Jun 30, 2010 21.91 22.48 21.71 21.77 156,121 -0.08(-0.37%)
Jun 29, 2010 21.99 22.30 21.63 21.85 277,265 -0.10(-0.46%)
Jun 25, 2010 22.13 22.26 21.85 21.95 337,819 -0.02(-0.09%)
Jun 24, 2010 21.55 22.22 21.55 21.97 174,094 +0.25(+1.15%)
Jun 23, 2010 21.96 22.10 21.70 21.72 133,098 -0.22(-1.00%)
Jun 22, 2010 22.15 22.74 21.91 21.94 161,879 -0.21(-0.95%)
Jun 21, 2010 22.36 22.68 21.98 22.15 194,695 +0.00(+0.00%)
Jun 18, 2010 22.09 22.50 21.94 22.15 406,600 -0.21(-0.94%)
Jun 17, 2010 22.49 22.74 22.29 22.36 204,426 -0.17(-0.75%)
Jun 16, 2010 22.89 22.89 22.50 22.53 168,411 -0.50(-2.17%)
Jun 15, 2010 22.27 23.14 22.14 23.03 145,620 +0.85(+3.83%)
Jun 14, 2010 22.44 22.60 22.14 22.18 112,662 -0.04(-0.18%)
Jun 11, 2010 21.64 22.23 21.64 22.22 144,622 +0.24(+1.09%)
Jun 10, 2010 21.88 22.00 21.63 21.98 154,873 +0.48(+2.23%)
Jun 09, 2010 21.74 21.94 20.79 21.50 168,747 +0.00(+0.00%)
Jun 08, 2010 21.54 21.54 21.06 21.50 148,200 +0.11(+0.51%)
Jun 07, 2010 22.05 22.10 21.36 21.39 179,169 -0.49(-2.24%)
Jun 04, 2010 22.41 22.66 21.83 21.88 278,369 -1.10(-4.79%)
Jun 03, 2010 22.53 23.09 22.11 22.98 142,748 +0.44(+1.95%)
Jun 02, 2010 22.06 22.61 21.86 22.54 241,089 +0.66(+3.02%)
Jun 01, 2010 22.31 22.62 21.87 21.88 289,298 -0.67(-2.97%)
May 28, 2010 22.81 22.77 22.29 22.55 161,374 -0.26(-1.14%)
May 27, 2010 22.94 22.94 22.50 22.81 254,029 +0.29(+1.29%)
May 26, 2010 22.27 22.82 22.13 22.52 301,843 +0.29(+1.30%)
May 25, 2010 21.63 22.36 21.38 22.23 268,963 +0.07(+0.32%)
May 24, 2010 22.23 22.54 21.84 22.16 133,626 -0.03(-0.14%)
May 21, 2010 21.86 22.51 21.70 22.19 279,357 -0.12(-0.54%)
May 20, 2010 22.14 23.20 22.06 22.31 314,029 -0.94(-4.04%)
May 19, 2010 23.31 23.58 22.83 23.25 143,010 -0.18(-0.77%)
May 18, 2010 24.04 24.04 23.36 23.43 165,657 -0.31(-1.31%)
May 17, 2010 23.49 23.75 22.87 23.74 219,023 +0.40(+1.71%)
May 14, 2010 23.45 23.46 23.01 23.34 265,525 -0.22(-0.93%)
May 13, 2010 23.60 24.05 23.49 23.56 270,691 -0.18(-0.76%)
May 12, 2010 22.71 23.77 22.62 23.74 163,673 +1.14(+5.04%)
May 11, 2010 22.69 23.04 22.00 22.60 139,890 +0.02(+0.09%)
May 10, 2010 22.41 22.60 22.22 22.58 213,748 +1.11(+5.17%)
May 07, 2010 21.86 22.14 20.80 21.47 237,524 -0.54(-2.45%)
May 06, 2010 22.40 22.76 20.80 22.01 257,752 -0.46(-2.05%)
May 05, 2010 22.54 23.02 22.44 22.47 284,885 -0.48(-2.09%)
May 04, 2010 23.41 23.41 22.68 22.95 291,115 -0.81(-3.41%)
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.