Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.896 9.263 8.853 8.931 526,091 -0.16(-1.73%)
Feb 26, 2009 9.280 9.367 9.019 9.088 180,643 -0.14(-1.51%)
Feb 25, 2009 9.507 9.507 9.080 9.228 416,458 -0.24(-2.49%)
Feb 24, 2009 9.377 9.541 9.230 9.463 352,958 +0.19(+2.05%)
Feb 23, 2009 9.524 9.662 9.247 9.273 323,187 -0.20(-2.10%)
Feb 20, 2009 9.195 9.524 9.195 9.472 323,470 +0.21(+2.24%)
Feb 19, 2009 9.437 9.619 9.265 9.265 230,164 -0.09(-0.92%)
Feb 18, 2009 9.498 9.593 9.265 9.351 177,771 -0.12(-1.28%)
Feb 17, 2009 9.541 9.783 9.360 9.472 213,287 -0.44(-4.45%)
Feb 13, 2009 10.02 10.07 9.818 9.913 248,091 -0.06(-0.61%)
Feb 12, 2009 9.628 10.05 9.463 9.973 743,344 +0.10(+0.96%)
Feb 11, 2009 9.991 10.15 9.783 9.878 349,471 -0.07(-0.70%)
Feb 10, 2009 10.45 10.61 9.913 9.947 331,582 -0.60(-5.66%)
Feb 09, 2009 10.51 10.67 10.36 10.54 315,330 +0.00(+0.00%)
Feb 06, 2009 9.921 10.99 9.921 10.54 1,016,274 +0.54(+5.45%)
Feb 05, 2009 9.628 10.11 9.628 9.999 277,775 +0.27(+2.75%)
Feb 04, 2009 9.463 9.870 9.463 9.731 303,339 +0.24(+2.55%)
Feb 03, 2009 9.507 9.697 9.291 9.489 292,139 +0.05(+0.55%)
Feb 02, 2009 9.515 9.714 9.394 9.437 374,901 -0.18(-1.89%)
Jan 30, 2009 9.887 9.991 9.524 9.619 238,897 -0.16(-1.68%)
Jan 29, 2009 10.50 10.51 9.654 9.783 484,840 -0.87(-8.19%)
Jan 28, 2009 10.34 10.77 10.26 10.66 283,683 +0.44(+4.32%)
Jan 27, 2009 10.21 10.33 10.03 10.22 189,504 +0.08(+0.77%)
Jan 26, 2009 9.999 10.47 9.973 10.14 277,532 +0.12(+1.21%)
Jan 23, 2009 9.818 10.13 9.809 10.02 213,583 -0.10(-0.94%)
Jan 22, 2009 10.29 10.57 9.947 10.11 153,247 -0.44(-4.18%)
Jan 21, 2009 10.03 10.60 9.870 10.55 240,442 +0.61(+6.17%)
Jan 20, 2009 10.22 10.52 9.887 9.939 239,260 -0.44(-4.25%)
Jan 16, 2009 10.25 10.43 9.999 10.38 322,234 +0.12(+1.18%)
Jan 15, 2009 10.36 10.64 10.03 10.26 447,344 -0.11(-1.08%)
Jan 14, 2009 10.70 11.13 10.28 10.37 289,937 -0.60(-5.44%)
Jan 13, 2009 10.78 11.24 10.53 10.97 202,944 -0.06(-0.55%)
Jan 12, 2009 11.11 11.30 10.95 11.03 164,736 -0.08(-0.70%)
Jan 09, 2009 11.57 11.79 11.09 11.11 299,332 -0.50(-4.32%)
Jan 08, 2009 11.08 11.62 11.03 11.61 261,878 +0.44(+3.95%)
Jan 07, 2009 11.29 11.43 11.07 11.17 264,439 -0.35(-3.08%)
Jan 06, 2009 11.56 11.76 11.15 11.52 364,001 +0.10(+0.91%)
Jan 05, 2009 11.58 11.58 11.12 11.42 319,856 -0.19(-1.64%)
Jan 02, 2009 11.68 11.72 11.48 11.61 282,581 -0.06(-0.52%)
Dec 31, 2008 11.43 11.94 11.21 11.67 270,995 +0.28(+2.43%)
Dec 30, 2008 11.04 11.43 10.94 11.39 283,571 +0.42(+3.86%)
Dec 29, 2008 11.15 11.15 10.85 10.97 175,273 -0.18(-1.63%)
Dec 26, 2008 11.22 11.24 10.85 11.15 128,454 -0.03(-0.23%)
Dec 24, 2008 11.20 11.30 11.12 11.17 68,873 -0.08(-0.69%)
Dec 23, 2008 11.25 11.47 10.96 11.25 509,759 -0.03(-0.31%)
Dec 22, 2008 11.45 11.49 10.90 11.29 338,207 -0.21(-1.80%)
Dec 19, 2008 11.49 11.61 11.22 11.49 744,894 +0.26(+2.31%)
Dec 18, 2008 11.54 11.66 11.09 11.24 496,414 -0.36(-3.13%)
Dec 17, 2008 11.57 11.89 11.30 11.60 308,514 -0.13(-1.11%)
Dec 16, 2008 10.84 11.84 10.36 11.73 428,460 +1.11(+10.41%)
Dec 15, 2008 11.44 11.50 10.50 10.62 360,072 -0.69(-6.11%)
Dec 12, 2008 11.09 11.32 10.76 11.31 363,249 +0.03(+0.23%)
Dec 11, 2008 11.68 11.97 11.15 11.29 275,150 -0.54(-4.53%)
Dec 10, 2008 11.39 11.95 10.86 11.82 292,700 +0.54(+4.75%)
Dec 09, 2008 10.98 11.68 10.74 11.29 409,369 +0.16(+1.48%)
Dec 08, 2008 11.12 11.38 10.68 11.12 434,922 +0.26(+2.39%)
Dec 05, 2008 10.05 10.90 9.870 10.86 461,569 +0.68(+6.71%)
Dec 04, 2008 10.40 10.87 9.973 10.18 380,071 -0.38(-3.60%)
Dec 03, 2008 10.19 10.63 9.757 10.56 280,295 +0.16(+1.58%)
Dec 02, 2008 10.05 10.50 9.576 10.40 306,408 +0.50(+5.07%)
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.