Skip to main content

Blackbaud Inc (NQ: BLKB )

52.24 +0.15 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 39.38 39.60 38.63 38.74 0 -0.92(-2.32%)
Sep 26, 2013 39.39 39.86 39.27 39.66 177,832 +0.43(+1.10%)
Sep 25, 2013 39.56 40.00 39.21 39.23 118,612 -0.35(-0.88%)
Sep 24, 2013 39.38 40.00 38.97 39.58 151,367 +0.17(+0.43%)
Sep 23, 2013 38.41 39.47 38.14 39.41 240,347 +0.92(+2.39%)
Sep 20, 2013 38.50 39.39 38.32 38.49 0 -0.01(-0.03%)
Sep 19, 2013 38.54 38.68 38.20 38.50 157,423 -0.03(-0.08%)
Sep 18, 2013 38.82 38.82 37.71 38.53 0 -0.37(-0.95%)
Sep 17, 2013 38.50 38.96 38.22 38.90 0 +0.39(+1.01%)
Sep 16, 2013 38.32 38.59 37.96 38.51 0 +0.14(+0.36%)
Sep 13, 2013 38.60 38.72 38.05 38.37 0 -0.14(-0.36%)
Sep 12, 2013 38.42 38.60 38.12 38.51 0 +0.10(+0.26%)
Sep 11, 2013 38.18 38.84 38.12 38.41 0 +0.10(+0.26%)
Sep 10, 2013 37.22 38.32 36.74 38.31 256,492 +1.14(+3.07%)
Sep 09, 2013 37.03 37.25 36.69 37.17 0 +0.33(+0.90%)
Sep 06, 2013 36.64 37.02 35.69 36.84 0 +0.31(+0.85%)
Sep 05, 2013 33.48 36.99 33.48 36.53 0 -0.11(-0.30%)
Sep 04, 2013 36.28 36.79 36.17 36.64 0 +0.35(+0.96%)
Sep 03, 2013 36.46 36.57 35.76 36.29 0 +0.27(+0.75%)
Aug 30, 2013 36.27 36.50 35.75 36.02 0 -0.39(-1.07%)
Aug 29, 2013 35.98 36.75 35.98 36.41 163,509 +0.33(+0.91%)
Aug 28, 2013 35.75 36.49 35.75 36.08 0 +0.36(+1.01%)
Aug 27, 2013 36.57 37.47 35.64 35.72 352,922 +0.57(+1.62%)
Aug 26, 2013 35.00 35.31 34.88 35.15 0 +0.07(+0.20%)
Aug 23, 2013 35.07 35.25 34.80 35.08 0 -0.05(-0.14%)
Aug 22, 2013 34.87 35.24 34.54 35.13 65,491 +0.27(+0.77%)
Aug 21, 2013 34.84 35.15 34.63 34.86 0 -0.17(-0.49%)
Aug 20, 2013 34.89 35.17 34.75 35.03 152,164 +0.18(+0.52%)
Aug 19, 2013 34.75 35.00 33.89 34.85 125,349 -0.01(-0.03%)
Aug 16, 2013 34.62 34.94 34.54 34.86 0 +0.05(+0.14%)
Aug 15, 2013 34.98 35.08 34.56 34.81 178,246 -0.63(-1.78%)
Aug 14, 2013 35.48 35.55 35.27 35.44 99,747 +0.01(+0.03%)
Aug 13, 2013 35.45 35.58 35.17 35.43 95,845 +0.03(+0.08%)
Aug 12, 2013 34.50 35.49 34.50 35.40 140,535 +0.63(+1.81%)
Aug 09, 2013 34.42 34.93 34.26 34.77 130,953 +0.29(+0.84%)
Aug 08, 2013 34.71 34.75 34.41 34.48 205,980 -0.16(-0.46%)
Aug 07, 2013 34.48 34.79 34.48 34.64 196,270 -0.01(-0.03%)
Aug 06, 2013 34.51 34.73 34.27 34.65 415,022 -0.10(-0.29%)
Aug 05, 2013 34.80 34.90 34.56 34.75 234,714 -0.16(-0.46%)
Aug 02, 2013 34.70 35.16 34.70 34.91 213,400 -0.02(-0.06%)
Aug 01, 2013 35.23 35.82 34.79 34.93 509,138 -0.16(-0.46%)
Jul 31, 2013 34.55 36.73 34.55 35.09 0 +1.34(+3.97%)
Jul 30, 2013 34.00 34.08 33.52 33.75 0 -0.03(-0.09%)
Jul 29, 2013 34.27 34.51 33.69 33.78 0 -0.51(-1.49%)
Jul 26, 2013 34.18 34.42 33.64 34.29 0 -0.19(-0.55%)
Jul 25, 2013 34.31 34.56 33.89 34.48 0 +0.15(+0.44%)
Jul 24, 2013 34.57 34.70 34.09 34.33 0 -0.17(-0.49%)
Jul 23, 2013 34.83 35.01 34.44 34.50 0 -0.25(-0.72%)
Jul 22, 2013 34.64 34.96 34.39 34.75 0 +0.36(+1.05%)
Jul 19, 2013 34.84 34.84 34.22 34.39 0 -0.61(-1.74%)
Jul 18, 2013 35.04 35.80 34.93 35.00 0 +0.04(+0.11%)
Jul 17, 2013 34.76 35.16 34.58 34.96 311,188 +0.26(+0.75%)
Jul 16, 2013 33.85 34.88 33.49 34.70 0 +0.97(+2.88%)
Jul 15, 2013 32.98 33.75 32.98 33.73 0 +0.75(+2.27%)
Jul 12, 2013 32.99 33.06 32.89 32.98 0 -0.02(-0.06%)
Jul 11, 2013 33.00 33.06 32.96 33.00 0 +0.08(+0.24%)
Jul 10, 2013 32.99 33.16 32.81 32.92 0 -0.18(-0.54%)
Jul 09, 2013 33.24 33.12 32.94 33.10 0 -0.02(-0.06%)
Jul 08, 2013 33.02 33.30 33.00 33.12 186,235 +0.08(+0.24%)
Jul 05, 2013 33.38 33.57 32.91 33.04 0 +0.11(+0.33%)
Jul 03, 2013 32.70 33.31 32.67 32.93 0 -0.03(-0.09%)
Jul 02, 2013 32.86 33.13 32.54 32.96 0 -0.01(-0.03%)
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.