Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.98 23.63 23.63 23.63 101,500 -0.43(-1.79%)
Dec 30, 2009 24.19 24.26 23.77 24.06 169,173 -0.20(-0.82%)
Dec 29, 2009 24.36 24.45 24.23 24.26 67,454 -0.12(-0.49%)
Dec 28, 2009 24.45 24.45 24.27 24.38 68,042 -0.04(-0.16%)
Dec 24, 2009 24.45 24.64 24.31 24.42 90,518 -0.01(-0.04%)
Dec 23, 2009 24.18 24.45 24.07 24.43 126,724 +0.36(+1.50%)
Dec 22, 2009 23.47 24.21 23.39 24.07 251,631 +0.69(+2.95%)
Dec 21, 2009 22.70 23.63 22.22 23.38 450,865 +0.74(+3.27%)
Dec 18, 2009 22.87 22.96 22.35 22.64 678,964 +0.03(+0.13%)
Dec 17, 2009 22.28 22.77 22.12 22.61 227,519 +0.12(+0.53%)
Dec 16, 2009 22.55 22.72 22.27 22.49 164,750 +0.13(+0.58%)
Dec 15, 2009 22.50 22.66 22.11 22.36 129,406 -0.13(-0.58%)
Dec 14, 2009 22.37 22.50 22.11 22.49 133,506 +0.40(+1.81%)
Dec 11, 2009 22.03 22.30 21.79 22.09 87,709 +0.11(+0.50%)
Dec 10, 2009 22.35 22.46 21.85 21.98 144,686 -0.34(-1.52%)
Dec 09, 2009 22.28 22.32 21.86 22.32 195,146 -0.01(-0.04%)
Dec 08, 2009 22.10 22.50 21.80 22.33 218,357 +0.15(+0.68%)
Dec 07, 2009 22.10 22.36 22.07 22.18 66,626 +0.01(+0.05%)
Dec 04, 2009 22.20 22.33 21.50 22.17 135,884 +0.78(+3.65%)
Dec 03, 2009 21.94 21.94 21.34 21.39 100,425 -0.54(-2.46%)
Dec 02, 2009 22.13 22.29 21.72 21.93 176,180 -0.14(-0.63%)
Dec 01, 2009 22.35 22.35 21.97 22.07 385,568 -0.19(-0.85%)
Nov 30, 2009 21.66 22.32 21.66 22.26 339,882 +0.67(+3.10%)
Nov 27, 2009 21.28 21.97 21.28 21.59 108,840 -0.48(-2.17%)
Nov 25, 2009 22.13 22.17 21.94 22.07 111,103 -0.02(-0.09%)
Nov 24, 2009 21.90 22.14 21.69 22.09 126,834 +0.14(+0.64%)
Nov 23, 2009 21.89 22.30 21.77 21.95 131,388 +0.35(+1.62%)
Nov 20, 2009 21.61 21.80 21.50 21.60 183,988 -0.09(-0.41%)
Nov 19, 2009 21.69 21.81 21.47 21.69 217,867 -0.24(-1.09%)
Nov 18, 2009 21.94 22.11 21.67 21.93 140,289 -0.07(-0.32%)
Nov 17, 2009 22.00 22.15 21.81 22.00 91,136 +0.00(+0.00%)
Nov 16, 2009 21.87 22.32 21.57 22.00 164,404 +0.19(+0.87%)
Nov 13, 2009 21.53 21.85 21.20 21.81 113,602 +0.16(+0.74%)
Nov 12, 2009 21.90 22.10 21.63 21.65 117,098 -0.38(-1.72%)
Nov 11, 2009 22.43 22.48 21.78 22.03 164,826 -0.31(-1.39%)
Nov 10, 2009 22.26 22.51 22.22 22.34 146,018 -0.11(-0.49%)
Nov 09, 2009 22.26 22.53 22.12 22.45 199,892 +0.32(+1.45%)
Nov 06, 2009 21.82 22.31 21.69 22.13 120,144 +0.13(+0.59%)
Nov 05, 2009 21.92 22.59 21.71 22.00 260,608 +0.25(+1.15%)
Nov 04, 2009 22.00 22.09 21.68 21.75 205,845 -0.25(-1.14%)
Nov 03, 2009 21.81 22.14 21.73 22.00 189,285 -0.05(-0.23%)
Nov 02, 2009 22.39 22.56 21.87 22.05 263,815 -0.14(-0.63%)
Oct 30, 2009 22.59 23.54 21.64 22.19 370,826 -0.63(-2.76%)
Oct 29, 2009 21.60 23.60 21.60 22.82 517,550 +1.64(+7.74%)
Oct 28, 2009 22.11 22.21 21.00 21.18 210,284 -1.03(-4.64%)
Oct 27, 2009 22.73 23.01 22.08 22.21 224,269 -0.49(-2.16%)
Oct 26, 2009 22.85 23.37 22.54 22.70 148,137 -0.20(-0.87%)
Oct 23, 2009 23.07 23.79 22.87 22.90 146,151 -0.58(-2.47%)
Oct 22, 2009 23.19 23.59 22.71 23.48 149,855 +0.32(+1.38%)
Oct 21, 2009 23.40 24.09 23.00 23.16 202,553 -0.23(-0.98%)
Oct 20, 2009 23.35 23.92 23.23 23.39 302,903 -0.37(-1.56%)
Oct 19, 2009 23.91 23.95 23.56 23.76 151,048 +0.00(+0.00%)
Oct 16, 2009 23.89 24.33 23.40 23.76 312,554 -0.25(-1.04%)
Oct 15, 2009 23.71 24.02 23.71 24.01 144,661 +0.11(+0.46%)
Oct 14, 2009 24.16 24.56 23.87 23.90 156,803 -0.04(-0.17%)
Oct 13, 2009 24.21 24.34 23.75 23.94 154,180 -0.23(-0.95%)
Oct 12, 2009 24.60 24.89 23.89 24.17 223,178 -0.12(-0.49%)
Oct 09, 2009 24.03 24.36 23.64 24.29 220,098 +0.26(+1.08%)
Oct 08, 2009 23.97 24.29 23.74 24.03 252,710 +0.30(+1.26%)
Oct 07, 2009 23.97 24.30 23.51 23.73 196,754 -0.26(-1.08%)
Oct 06, 2009 23.87 24.14 23.73 23.99 281,986 +0.39(+1.65%)
Oct 05, 2009 23.01 23.60 23.00 23.60 212,834 +0.63(+2.74%)
Oct 02, 2009 22.70 23.30 21.89 22.97 231,033 +0.07(+0.31%)
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.