Skip to main content

Blackbaud Inc (NQ: BLKB )

58.35 +0.18 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.14 10.39 9.770 9.800 423,300 -0.48(-4.67%)
Sep 29, 2004 10.33 10.72 10.02 10.28 63,000 -0.05(-0.48%)
Sep 28, 2004 10.36 10.71 10.16 10.33 84,100 -0.26(-2.46%)
Sep 27, 2004 10.25 10.70 10.25 10.59 82,800 +0.34(+3.32%)
Sep 24, 2004 10.92 10.99 9.900 10.25 60,000 -0.74(-6.73%)
Sep 23, 2004 11.00 11.22 10.91 10.99 45,400 -0.05(-0.45%)
Sep 22, 2004 11.05 11.25 10.94 11.04 71,300 +0.04(+0.36%)
Sep 21, 2004 11.01 11.56 10.92 11.00 47,800 +0.05(+0.46%)
Sep 20, 2004 11.12 11.17 10.95 10.95 69,200 -0.18(-1.62%)
Sep 17, 2004 11.00 11.20 10.86 11.13 91,400 +0.12(+1.09%)
Sep 16, 2004 11.27 11.42 10.75 11.01 129,400 -0.66(-5.66%)
Sep 15, 2004 12.00 12.00 11.28 11.67 52,300 -0.17(-1.44%)
Sep 14, 2004 12.26 12.30 11.84 11.84 115,400 -0.41(-3.35%)
Sep 13, 2004 12.49 12.55 12.00 12.25 224,300 +0.18(+1.50%)
Sep 10, 2004 11.80 12.49 11.65 12.07 340,500 +0.27(+2.28%)
Sep 09, 2004 11.52 11.85 11.52 11.80 69,100 +0.22(+1.90%)
Sep 08, 2004 12.25 12.25 11.45 11.58 81,700 -0.27(-2.28%)
Sep 07, 2004 11.20 12.65 11.04 11.85 84,300 +0.85(+7.73%)
Sep 03, 2004 11.06 11.34 10.50 11.00 35,000 -0.01(-0.09%)
Sep 02, 2004 10.95 11.12 10.85 11.01 212,600 +0.01(+0.09%)
Sep 01, 2004 10.72 11.52 10.60 11.00 244,600 +0.40(+3.77%)
Aug 31, 2004 10.28 10.70 10.28 10.60 376,400 +0.34(+3.31%)
Aug 30, 2004 10.35 10.49 10.05 10.26 27,800 -0.07(-0.68%)
Aug 27, 2004 9.600 10.63 9.600 10.33 62,600 +0.48(+4.87%)
Aug 26, 2004 8.950 10.00 8.950 9.850 80,100 +0.70(+7.65%)
Aug 25, 2004 8.900 9.380 8.900 9.150 85,100 +0.15(+1.67%)
Aug 24, 2004 8.850 9.250 8.850 9.000 85,600 +0.15(+1.69%)
Aug 23, 2004 9.590 9.590 8.720 8.850 105,500 -0.38(-4.12%)
Aug 20, 2004 9.400 9.600 9.230 9.230 42,870 -0.37(-3.85%)
Aug 19, 2004 9.280 9.820 9.280 9.600 72,700 +0.35(+3.78%)
Aug 18, 2004 9.350 9.500 9.200 9.250 61,471 -0.09(-0.96%)
Aug 17, 2004 9.250 9.350 9.088 9.340 3,400 +0.30(+3.32%)
Aug 16, 2004 9.100 9.280 8.850 9.040 39,500 -0.11(-1.20%)
Aug 13, 2004 8.700 9.150 8.700 9.150 19,300 +0.15(+1.67%)
Aug 12, 2004 9.070 9.120 8.600 9.000 19,200 +0.08(+0.90%)
Aug 11, 2004 9.230 9.370 8.920 8.920 21,200 -0.32(-3.46%)
Aug 10, 2004 9.200 9.250 9.167 9.240 8,900 -0.16(-1.70%)
Aug 09, 2004 9.130 9.420 9.000 9.400 19,900 +0.30(+3.30%)
Aug 06, 2004 8.730 9.450 8.300 9.100 81,300 +0.45(+5.20%)
Aug 05, 2004 10.23 10.25 8.550 8.650 131,800 -0.90(-9.42%)
Aug 04, 2004 9.850 10.05 9.550 9.550 508,800 -0.41(-4.12%)
Aug 03, 2004 9.600 10.15 9.600 9.960 277,200 +0.37(+3.86%)
Aug 02, 2004 9.200 9.600 9.100 9.590 99,800 +0.59(+6.56%)
Jul 30, 2004 8.630 9.200 8.630 9.000 117,600 +0.40(+4.65%)
Jul 29, 2004 8.650 8.650 8.470 8.600 74,700 +0.04(+0.47%)
Jul 28, 2004 8.520 8.700 8.460 8.560 129,200 +0.08(+0.94%)
Jul 27, 2004 8.750 8.750 8.470 8.480 82,000 -0.27(-3.09%)
Jul 26, 2004 8.540 8.750 8.300 8.750 217,300 +0.21(+2.46%)
Jul 23, 2004 8.520 8.600 8.450 8.540 374,100 -0.01(-0.12%)
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.