Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.48 26.60 26.18 26.20 121,256 -0.25(-0.96%)
Feb 27, 2013 26.04 26.83 25.88 26.45 108,021 +0.31(+1.19%)
Feb 26, 2013 26.38 26.38 24.86 26.14 92,152 -0.09(-0.36%)
Feb 25, 2013 26.58 26.84 26.20 26.24 186,227 -0.24(-0.92%)
Feb 22, 2013 26.22 26.51 25.99 26.48 150,070 +0.39(+1.51%)
Feb 21, 2013 26.17 26.39 25.81 26.09 153,093 -0.12(-0.47%)
Feb 20, 2013 26.13 26.68 25.92 26.21 245,398 +0.01(+0.04%)
Feb 19, 2013 25.57 26.44 25.50 26.20 380,649 +0.55(+2.16%)
Feb 15, 2013 25.47 25.71 25.41 25.65 179,436 +0.26(+1.03%)
Feb 14, 2013 24.45 25.45 24.38 25.38 167,366 +0.94(+3.84%)
Feb 13, 2013 24.02 24.45 23.61 24.45 158,517 +0.53(+2.24%)
Feb 12, 2013 23.82 24.09 23.59 23.91 90,794 +0.12(+0.51%)
Feb 11, 2013 23.88 23.90 23.63 23.79 64,601 -0.15(-0.63%)
Feb 08, 2013 23.76 24.03 23.69 23.94 89,278 +0.14(+0.59%)
Feb 07, 2013 23.73 23.85 23.47 23.80 93,709 +0.08(+0.32%)
Feb 06, 2013 23.57 23.75 23.42 23.72 110,865 +0.20(+0.84%)
Feb 04, 2013 23.75 23.90 23.45 23.53 155,484 -0.41(-1.72%)
Feb 01, 2013 23.49 24.07 23.49 23.94 159,735 +0.55(+2.37%)
Jan 31, 2013 23.55 23.84 23.37 23.39 337,769 -0.23(-0.99%)
Jan 30, 2013 23.82 23.86 23.17 23.62 142,832 -0.25(-1.06%)
Jan 29, 2013 23.79 23.87 23.69 23.87 169,083 +0.07(+0.28%)
Jan 28, 2013 23.69 24.00 23.66 23.81 146,552 +0.09(+0.40%)
Jan 25, 2013 23.67 23.90 23.48 23.71 151,663 +0.19(+0.80%)
Jan 24, 2013 22.98 23.60 22.78 23.53 190,500 +0.52(+2.24%)
Jan 23, 2013 22.80 23.23 22.68 23.01 159,447 +0.15(+0.66%)
Jan 22, 2013 22.59 22.87 22.43 22.86 199,451 +0.23(+1.00%)
Jan 18, 2013 22.61 22.69 22.23 22.63 135,163 -0.02(-0.08%)
Jan 17, 2013 22.34 22.66 22.15 22.65 90,131 +0.42(+1.90%)
Jan 16, 2013 22.29 22.38 22.17 22.23 155,880 -0.17(-0.75%)
Jan 15, 2013 21.96 22.47 21.93 22.40 209,721 +0.29(+1.32%)
Jan 14, 2013 21.97 22.19 21.83 22.11 140,213 +0.11(+0.51%)
Jan 11, 2013 21.93 22.12 21.75 22.00 114,260 +0.11(+0.51%)
Jan 10, 2013 22.06 22.16 21.44 21.88 113,557 -0.16(-0.72%)
Jan 09, 2013 22.12 22.32 21.93 22.04 130,271 -0.03(-0.13%)
Jan 08, 2013 22.05 22.21 21.71 22.07 102,752 -0.07(-0.30%)
Jan 07, 2013 21.97 22.22 21.92 22.14 121,473 +0.04(+0.17%)
Jan 04, 2013 22.37 22.59 22.02 22.10 128,214 -0.14(-0.63%)
Jan 03, 2013 22.20 22.40 22.09 22.24 141,259 +0.04(+0.17%)
Jan 02, 2013 21.90 22.24 21.81 22.20 312,213 +0.79(+3.68%)
Dec 31, 2012 21.78 21.78 21.01 21.41 261,994 -0.40(-1.85%)
Dec 28, 2012 21.47 22.78 21.19 21.82 413,873 +0.58(+2.74%)
Dec 27, 2012 21.22 21.37 20.66 21.24 183,582 -0.03(-0.13%)
Dec 26, 2012 21.30 21.58 21.01 21.26 194,404 -0.05(-0.22%)
Dec 24, 2012 21.41 21.41 21.00 21.31 56,026 -0.15(-0.70%)
Dec 21, 2012 21.09 21.47 20.91 21.46 714,605 +0.24(+1.15%)
Dec 20, 2012 21.57 21.67 21.19 21.22 158,647 -0.36(-1.65%)
Dec 19, 2012 21.09 21.79 21.09 21.57 203,229 +0.47(+2.22%)
Dec 18, 2012 20.83 21.25 20.70 21.10 183,673 +0.30(+1.44%)
Dec 17, 2012 20.18 20.80 20.06 20.80 156,518 +0.67(+3.31%)
Dec 14, 2012 19.92 20.34 19.92 20.14 152,771 +0.11(+0.56%)
Dec 13, 2012 19.92 20.05 19.71 20.03 117,872 +0.09(+0.47%)
Dec 12, 2012 19.94 20.25 19.75 19.93 181,650 +0.09(+0.47%)
Dec 11, 2012 19.99 20.13 19.70 19.84 440,086 -0.06(-0.28%)
Dec 10, 2012 20.18 20.32 19.84 19.89 356,058 -0.25(-1.26%)
Dec 07, 2012 20.61 20.61 20.04 20.15 433,467 -0.33(-1.60%)
Dec 06, 2012 20.79 20.85 20.39 20.48 115,670 -0.32(-1.53%)
Dec 05, 2012 20.92 20.98 20.55 20.80 170,722 -0.05(-0.23%)
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.