Blackbaud Inc (NQ: BLKB )

69.58 USD +1.65 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.54 20.78 20.02 20.19 221,001 -0.43(-2.09%)
Aug 28, 2008 20.62 20.68 19.90 20.62 480,285 +0.02(+0.10%)
Aug 27, 2008 20.56 21.09 20.46 20.60 418,361 -0.02(-0.10%)
Aug 26, 2008 21.20 22.01 20.36 20.62 291,560 -0.58(-2.74%)
Aug 25, 2008 21.69 22.60 21.14 21.20 247,211 -0.63(-2.89%)
Aug 22, 2008 21.55 21.89 21.33 21.83 254,604 +0.40(+1.87%)
Aug 21, 2008 21.65 21.99 21.32 21.43 142,316 -0.46(-2.10%)
Aug 20, 2008 21.85 22.50 21.61 21.89 307,840 +0.17(+0.78%)
Aug 19, 2008 21.78 21.95 21.48 21.72 246,762 -0.22(-1.00%)
Aug 18, 2008 22.77 23.00 21.59 21.94 261,537 -0.75(-3.31%)
Aug 15, 2008 22.86 22.86 22.29 22.69 380,427 +0.03(+0.13%)
Aug 14, 2008 22.44 22.84 22.42 22.66 190,626 +0.09(+0.40%)
Aug 13, 2008 22.19 22.87 22.19 22.57 457,766 +0.46(+2.08%)
Aug 12, 2008 22.41 22.77 21.79 22.11 644,585 -0.32(-1.43%)
Aug 11, 2008 21.33 22.73 21.33 22.43 414,071 +1.03(+4.81%)
Aug 08, 2008 20.53 21.59 20.22 21.40 474,781 +0.89(+4.34%)
Aug 07, 2008 20.47 20.51 20.02 20.51 634,137 -0.12(-0.58%)
Aug 06, 2008 19.26 20.68 19.22 20.63 890,268 +1.55(+8.12%)
Aug 05, 2008 21.64 21.64 17.91 19.08 1,732,184 +0.97(+5.36%)
Aug 04, 2008 18.52 18.52 17.80 18.11 704,480 -0.42(-2.27%)
Aug 01, 2008 17.82 18.68 17.05 18.53 1,901,031 +0.67(+3.75%)
Jul 31, 2008 19.68 19.68 17.49 17.86 1,118,924 -1.85(-9.39%)
Jul 30, 2008 19.98 20.29 19.49 19.71 402,976 -0.23(-1.15%)
Jul 29, 2008 19.94 20.08 19.49 19.94 265,441 +0.38(+1.94%)
Jul 28, 2008 19.89 20.14 19.38 19.56 236,872 -0.42(-2.10%)
Jul 25, 2008 20.03 20.38 19.69 19.98 203,174 +0.09(+0.45%)
Jul 24, 2008 20.32 20.63 19.80 19.89 298,461 -0.34(-1.68%)
Jul 23, 2008 19.97 20.30 19.85 20.23 274,195 +0.20(+1.00%)
Jul 22, 2008 19.67 20.06 19.54 20.03 293,428 +0.34(+1.73%)
Jul 21, 2008 19.78 20.43 19.32 19.69 476,918 -0.05(-0.25%)
Jul 18, 2008 20.02 20.46 19.60 19.74 536,436 -0.26(-1.30%)
Jul 17, 2008 20.03 20.32 19.66 20.00 665,194 -0.03(-0.15%)
Jul 16, 2008 19.91 20.21 19.60 20.03 590,966 +0.24(+1.21%)
Jul 15, 2008 19.26 20.09 18.55 19.79 443,340 +0.35(+1.80%)
Jul 14, 2008 20.36 20.36 19.31 19.44 411,266 -0.71(-3.52%)
Jul 11, 2008 20.25 20.40 19.84 20.15 610,120 -0.32(-1.56%)
Jul 10, 2008 20.88 21.27 19.92 20.47 557,082 -0.47(-2.24%)
Jul 09, 2008 21.80 21.91 20.69 20.94 494,287 -0.90(-4.12%)
Jul 08, 2008 21.31 21.92 21.25 21.84 488,786 +0.61(+2.87%)
Jul 07, 2008 21.13 21.55 20.89 21.23 507,361 +0.29(+1.38%)
Jul 04, 2008 21.36 21.83 20.89 20.94 177,654 +0.00(+0.00%)
Jul 03, 2008 21.36 21.83 20.89 20.94 177,654 -0.41(-1.92%)
Jul 02, 2008 21.79 21.85 21.26 21.35 442,568 -0.49(-2.24%)
Jul 01, 2008 21.39 21.91 20.95 21.84 477,036 +0.44(+2.06%)
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%)
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.